Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 2,350,000 |
3 Feb 2010 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,420,000 |
2 Feb 2010 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 3,330,000 |
1 Feb 2010 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,490,000 |
29 Jan 2010 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 10,580,000 |
28 Jan 2010 | HKD | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 13,340,000 |
27 Jan 2010 | HKD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 13,350,000 |
26 Jan 2010 | HKD | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 22,970,000 |
25 Jan 2010 | HKD | 0.58 | 0.62 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 23,710,000 |
22 Jan 2010 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 12,760,000 |
21 Jan 2010 | HKD | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 15,910,000 |
20 Jan 2010 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 14,460,000 |
19 Jan 2010 | HKD | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 14,860,000 |
18 Jan 2010 | HKD | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | +0.08 (+14.04%) | 20,800,000 |
15 Jan 2010 | HKD | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 11,470,000 |
14 Jan 2010 | HKD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | +0.06 (+11.54%) | 33,930,000 |
13 Jan 2010 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 7,800,000 |
12 Jan 2010 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 8,370,000 |
11 Jan 2010 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 9,610,000 |
8 Jan 2010 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 7,280,000 |
7 Jan 2010 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 3,340,000 |
6 Jan 2010 | HKD | 0.51 | 0.52 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 5,573,600 |
5 Jan 2010 | HKD | 0.495 | 0.54 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 21,730,000 |
4 Jan 2010 | HKD | 0.455 | 0.495 | 0.455 | 0.49 | 0.49 | +0.02 (+4.26%) | 11,820,000 |
1 Jan 2010 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 0 |
31 Dec 2009 | HKD | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 5,350,000 |
30 Dec 2009 | HKD | 0.44 | 0.47 | 0.435 | 0.465 | 0.465 | +0.025 (+5.68%) | 7,590,000 |
29 Dec 2009 | HKD | 0.435 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 4,260,000 |
28 Dec 2009 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 740,000 |
25 Dec 2009 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |