Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2010 | HKD | 3.6 | 3.63 | 3.42 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,753,000 |
23 Mar 2010 | HKD | 3.7 | 3.7 | 3.42 | 3.53 | 3.53 | -0.14 (-3.81%) | 5,564,000 |
22 Mar 2010 | HKD | 3.6 | 3.75 | 3.59 | 3.67 | 3.67 | -0.01 (-0.27%) | 5,115,000 |
19 Mar 2010 | HKD | 3.59 | 3.81 | 3.56 | 3.68 | 3.68 | +0.09 (+2.51%) | 11,017,000 |
18 Mar 2010 | HKD | 3.39 | 3.6 | 3.33 | 3.59 | 3.59 | +0.23 (+6.85%) | 10,622,000 |
17 Mar 2010 | HKD | 3.23 | 3.39 | 3.23 | 3.36 | 3.36 | +0.21 (+6.67%) | 5,769,000 |
16 Mar 2010 | HKD | 3.2 | 3.2 | 3.12 | 3.15 | 3.15 | +0.05 (+1.61%) | 3,322,000 |
15 Mar 2010 | HKD | 3.08 | 3.15 | 3 | 3.1 | 3.1 | +0.03 (+0.98%) | 4,365,000 |
12 Mar 2010 | HKD | 3.25 | 3.25 | 3.02 | 3.07 | 3.07 | -0.12 (-3.76%) | 2,764,000 |
11 Mar 2010 | HKD | 3.27 | 3.27 | 3.1 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,336,000 |
10 Mar 2010 | HKD | 3.3 | 3.3 | 3.19 | 3.2 | 3.2 | +0.02 (+0.63%) | 5,127,000 |
9 Mar 2010 | HKD | 2.97 | 3.18 | 2.97 | 3.18 | 3.18 | +0.19 (+6.35%) | 3,523,000 |
8 Mar 2010 | HKD | 3.02 | 3.04 | 2.94 | 2.99 | 2.99 | +0.01 (+0.34%) | 2,817,000 |
5 Mar 2010 | HKD | 2.9 | 2.99 | 2.9 | 2.98 | 2.98 | +0.09 (+3.11%) | 977,000 |
4 Mar 2010 | HKD | 2.99 | 3.01 | 2.87 | 2.89 | 2.89 | -0.06 (-2.03%) | 1,107,000 |
3 Mar 2010 | HKD | 3 | 3.01 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,971,000 |
2 Mar 2010 | HKD | 3.05 | 3.06 | 2.92 | 3 | 3 | -0.07 (-2.28%) | 3,403,000 |
1 Mar 2010 | HKD | 3.07 | 3.12 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 3,220,000 |
26 Feb 2010 | HKD | 2.95 | 3.08 | 2.94 | 3.08 | 3.08 | +0.15 (+5.12%) | 3,174,000 |
25 Feb 2010 | HKD | 2.8 | 2.95 | 2.74 | 2.93 | 2.93 | +0.15 (+5.40%) | 4,086,000 |
24 Feb 2010 | HKD | 2.75 | 2.83 | 2.73 | 2.78 | 2.78 | -0.03 (-1.07%) | 2,249,000 |
23 Feb 2010 | HKD | 2.69 | 2.82 | 2.66 | 2.81 | 2.81 | +0.1 (+3.69%) | 985,000 |
22 Feb 2010 | HKD | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | +0.1 (+3.83%) | 2,022,000 |
19 Feb 2010 | HKD | 2.7 | 2.72 | 2.59 | 2.61 | 2.61 | -0.11 (-4.04%) | 2,434,000 |
18 Feb 2010 | HKD | 2.78 | 2.82 | 2.72 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,621,000 |
17 Feb 2010 | HKD | 2.89 | 2.92 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 893,000 |
16 Feb 2010 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 2.87 | 2.93 | 2.74 | 2.83 | 2.83 | +0.07 (+2.54%) | 4,086,000 |
11 Feb 2010 | HKD | 2.49 | 2.76 | 2.49 | 2.76 | 2.76 | +0.3 (+12.20%) | 3,761,000 |