Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | HKD | 0.48 | 0.49 | 0.47 | 0.47 | 0.3133 | +0.01 (+2.17%) | 430,000 |
10 Feb 2010 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3067 | 0.0 (0.0%) | 40,000 |
9 Feb 2010 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3067 | -0.01 (-2.13%) | 38,000 |
8 Feb 2010 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.3133 | -0.005 (-1.05%) | 250,000 |
5 Feb 2010 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.3167 | -0.015 (-3.06%) | 206,000 |
4 Feb 2010 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.3267 | 0.0 (0.0%) | 2,000 |
3 Feb 2010 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.3267 | +0.02 (+4.26%) | 920,000 |
2 Feb 2010 | HKD | 0.5 | 0.5 | 0.46 | 0.47 | 0.3133 | -0.03 (-6%) | 766,000 |
1 Feb 2010 | HKD | 0.495 | 0.51 | 0.475 | 0.5 | 0.3333 | +0.02 (+4.17%) | 708,000 |
29 Jan 2010 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.32 | -0.015 (-3.03%) | 744,000 |
28 Jan 2010 | HKD | 0.5 | 0.5 | 0.465 | 0.495 | 0.33 | +0.005 (+1.02%) | 1,400,000 |
27 Jan 2010 | HKD | 0.54 | 0.54 | 0.49 | 0.49 | 0.3267 | -0.05 (-9.26%) | 1,470,000 |
26 Jan 2010 | HKD | 0.54 | 0.6 | 0.53 | 0.54 | 0.36 | -0.05 (-8.47%) | 4,372,000 |
25 Jan 2010 | HKD | 0.52 | 0.62 | 0.49 | 0.59 | 0.3933 | +0.06 (+11.32%) | 8,588,000 |
22 Jan 2010 | HKD | 0.5 | 0.53 | 0.48 | 0.53 | 0.3533 | 0.0 (0.0%) | 1,014,000 |
21 Jan 2010 | HKD | 0.5 | 0.54 | 0.49 | 0.53 | 0.3533 | +0.01 (+1.92%) | 3,930,000 |
20 Jan 2010 | HKD | 0.485 | 0.56 | 0.485 | 0.52 | 0.3467 | +0.05 (+10.64%) | 9,702,000 |
19 Jan 2010 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 0.3133 | 0.0 (0.0%) | 118,000 |
18 Jan 2010 | HKD | 0.5 | 0.5 | 0.47 | 0.47 | 0.3133 | 0.0 (0.0%) | 386,000 |
15 Jan 2010 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.3133 | 0.0 (0.0%) | 56,000 |
14 Jan 2010 | HKD | 0.445 | 0.475 | 0.44 | 0.47 | 0.3133 | +0.02 (+4.44%) | 556,000 |
13 Jan 2010 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.3 | -0.01 (-2.17%) | 194,000 |
12 Jan 2010 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 0.3067 | -0.005 (-1.08%) | 966,000 |
11 Jan 2010 | HKD | 0.46 | 0.475 | 0.43 | 0.465 | 0.31 | -0.005 (-1.06%) | 2,264,000 |
8 Jan 2010 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.3133 | +0.015 (+3.30%) | 72,000 |
7 Jan 2010 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.3033 | -0.005 (-1.09%) | 226,000 |
6 Jan 2010 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.3067 | +0.005 (+1.10%) | 70,000 |
5 Jan 2010 | HKD | 0.45 | 0.47 | 0.445 | 0.455 | 0.3033 | +0.005 (+1.11%) | 914,000 |
4 Jan 2010 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.3 | 0.0 (0.0%) | 270,000 |
1 Jan 2010 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.3 | 0.0 (0.0%) | 0 |