Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | HKD | 4.5 | 4.65 | 4.48 | 4.58 | 4.58 | +0.08 (+1.78%) | 3,036,000 |
9 Mar 2010 | HKD | 4.7 | 4.7 | 4.5 | 4.5 | 4.5 | -0.19 (-4.05%) | 4,304,600 |
8 Mar 2010 | HKD | 4.74 | 4.86 | 4.69 | 4.69 | 4.69 | -0.01 (-0.21%) | 3,992,000 |
5 Mar 2010 | HKD | 4.6 | 4.74 | 4.6 | 4.7 | 4.7 | +0.16 (+3.52%) | 8,835,000 |
4 Mar 2010 | HKD | 4.5 | 4.68 | 4.5 | 4.54 | 4.54 | +0.05 (+1.11%) | 6,757,000 |
3 Mar 2010 | HKD | 4.26 | 4.5 | 4.21 | 4.49 | 4.49 | +0.28 (+6.65%) | 8,385,000 |
2 Mar 2010 | HKD | 4.28 | 4.3 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 3,970,000 |
1 Mar 2010 | HKD | 4.22 | 4.32 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 3,342,000 |
26 Feb 2010 | HKD | 4.21 | 4.25 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,222,000 |
25 Feb 2010 | HKD | 4.31 | 4.34 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 2,629,000 |
24 Feb 2010 | HKD | 4.2 | 4.3 | 4.15 | 4.26 | 4.26 | +0.03 (+0.71%) | 3,482,000 |
23 Feb 2010 | HKD | 4.45 | 4.45 | 4.17 | 4.23 | 4.23 | -0.18 (-4.08%) | 14,607,500 |
22 Feb 2010 | HKD | 4.59 | 4.61 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 2,014,000 |
19 Feb 2010 | HKD | 4.65 | 4.65 | 4.39 | 4.44 | 4.44 | -0.21 (-4.52%) | 3,902,000 |
18 Feb 2010 | HKD | 4.66 | 4.7 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 1,085,500 |
17 Feb 2010 | HKD | 4.54 | 4.74 | 4.54 | 4.66 | 4.66 | +0.14 (+3.10%) | 2,936,500 |
16 Feb 2010 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 4.45 | 4.52 | 4.41 | 4.52 | 4.52 | +0.1 (+2.26%) | 2,059,000 |
11 Feb 2010 | HKD | 4.45 | 4.49 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,319,000 |
10 Feb 2010 | HKD | 4.38 | 4.5 | 4.38 | 4.4 | 4.4 | +0.05 (+1.15%) | 4,174,000 |
9 Feb 2010 | HKD | 4.32 | 4.4 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,102,000 |
8 Feb 2010 | HKD | 4.35 | 4.41 | 4.23 | 4.33 | 4.33 | +0.05 (+1.17%) | 2,519,000 |
5 Feb 2010 | HKD | 4.2 | 4.3 | 4.1 | 4.28 | 4.28 | -0.11 (-2.51%) | 2,596,000 |
4 Feb 2010 | HKD | 4.36 | 4.42 | 4.25 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,291,000 |
3 Feb 2010 | HKD | 4.24 | 4.38 | 4.18 | 4.36 | 4.36 | +0.18 (+4.31%) | 2,465,000 |
2 Feb 2010 | HKD | 4.28 | 4.39 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,526,000 |
1 Feb 2010 | HKD | 4.2 | 4.25 | 4.05 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,592,000 |
29 Jan 2010 | HKD | 4.4 | 4.4 | 4.13 | 4.23 | 4.23 | -0.15 (-3.42%) | 4,540,000 |
28 Jan 2010 | HKD | 4.5 | 4.55 | 4.35 | 4.38 | 4.38 | -0.12 (-2.67%) | 2,048,000 |