Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | HKD | 4.52 | 4.57 | 4.2 | 4.5 | 4.5 | -0.08 (-1.75%) | 5,056,000 |
26 Jan 2010 | HKD | 4.86 | 4.9 | 4.51 | 4.58 | 4.58 | -0.21 (-4.38%) | 4,061,000 |
25 Jan 2010 | HKD | 4.95 | 5.02 | 4.77 | 4.79 | 4.79 | -0.31 (-6.08%) | 4,957,000 |
22 Jan 2010 | HKD | 5.2 | 5.2 | 4.91 | 5.1 | 5.1 | -0.25 (-4.67%) | 6,430,000 |
21 Jan 2010 | HKD | 5.46 | 5.46 | 5.2 | 5.35 | 5.35 | -0.11 (-2.01%) | 8,782,000 |
20 Jan 2010 | HKD | 5.25 | 5.49 | 5.23 | 5.46 | 5.46 | +0.21 (+4%) | 6,234,000 |
19 Jan 2010 | HKD | 5.28 | 5.37 | 5.06 | 5.25 | 5.25 | -0.02 (-0.38%) | 4,961,000 |
18 Jan 2010 | HKD | 5.18 | 5.35 | 5.16 | 5.27 | 5.27 | +0.09 (+1.74%) | 5,045,000 |
15 Jan 2010 | HKD | 4.85 | 5.32 | 4.85 | 5.18 | 5.18 | +0.24 (+4.86%) | 7,230,000 |
14 Jan 2010 | HKD | 5.15 | 5.23 | 4.92 | 4.94 | 4.94 | -0.16 (-3.14%) | 8,120,000 |
13 Jan 2010 | HKD | 5.28 | 5.3 | 5.08 | 5.1 | 5.1 | -0.3 (-5.56%) | 4,909,000 |
12 Jan 2010 | HKD | 5.37 | 5.42 | 5.27 | 5.4 | 5.4 | -0.01 (-0.18%) | 2,210,000 |
11 Jan 2010 | HKD | 5.33 | 5.45 | 5.21 | 5.41 | 5.41 | +0.09 (+1.69%) | 4,664,000 |
8 Jan 2010 | HKD | 5.44 | 5.49 | 5.22 | 5.32 | 5.32 | -0.12 (-2.21%) | 5,003,000 |
7 Jan 2010 | HKD | 5.54 | 5.58 | 5.43 | 5.44 | 5.44 | -0.05 (-0.91%) | 6,006,000 |
6 Jan 2010 | HKD | 5.7 | 5.7 | 5.31 | 5.49 | 5.49 | -0.12 (-2.14%) | 10,385,000 |
5 Jan 2010 | HKD | 5.21 | 5.68 | 5.2 | 5.61 | 5.61 | +0.41 (+7.88%) | 15,892,000 |
4 Jan 2010 | HKD | 5.23 | 5.26 | 5.09 | 5.2 | 5.2 | +0.12 (+2.36%) | 3,607,000 |
1 Jan 2010 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 5.09 | 5.14 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,693,000 |
30 Dec 2009 | HKD | 5.06 | 5.12 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,723,000 |
29 Dec 2009 | HKD | 5.11 | 5.15 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 1,956,000 |
28 Dec 2009 | HKD | 4.99 | 5.13 | 4.99 | 5.11 | 5.11 | +0.12 (+2.40%) | 2,919,000 |
25 Dec 2009 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 4.9 | 5.05 | 4.88 | 4.99 | 4.99 | +0.14 (+2.89%) | 4,969,000 |
23 Dec 2009 | HKD | 4.72 | 4.88 | 4.72 | 4.85 | 4.85 | +0.13 (+2.75%) | 2,114,000 |
22 Dec 2009 | HKD | 4.69 | 4.78 | 4.61 | 4.72 | 4.72 | +0.1 (+2.16%) | 3,304,000 |
21 Dec 2009 | HKD | 4.6 | 4.64 | 4.5 | 4.62 | 4.62 | +0.05 (+1.09%) | 2,600,000 |
18 Dec 2009 | HKD | 4.65 | 4.77 | 4.37 | 4.57 | 4.57 | -0.21 (-4.39%) | 7,845,000 |
17 Dec 2009 | HKD | 4.93 | 4.93 | 4.7 | 4.78 | 4.78 | -0.12 (-2.45%) | 3,468,000 |