Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | HKD | 2.48 | 2.5 | 2.35 | 2.46 | 2.46 | +0.03 (+1.23%) | 627,000 |
9 Feb 2010 | HKD | 2.35 | 2.47 | 2.25 | 2.43 | 2.43 | +0.08 (+3.40%) | 2,969,000 |
8 Feb 2010 | HKD | 2.53 | 2.56 | 2.33 | 2.35 | 2.35 | -0.16 (-6.37%) | 1,832,000 |
5 Feb 2010 | HKD | 2.6 | 2.6 | 2.49 | 2.51 | 2.51 | -0.15 (-5.64%) | 2,702,000 |
4 Feb 2010 | HKD | 2.72 | 2.72 | 2.64 | 2.66 | 2.66 | -0.07 (-2.56%) | 643,000 |
3 Feb 2010 | HKD | 2.72 | 2.74 | 2.64 | 2.73 | 2.73 | +0.07 (+2.63%) | 1,241,000 |
2 Feb 2010 | HKD | 2.8 | 2.81 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 1,006,000 |
1 Feb 2010 | HKD | 2.68 | 2.75 | 2.62 | 2.75 | 2.75 | +0.07 (+2.61%) | 863,000 |
29 Jan 2010 | HKD | 2.66 | 2.72 | 2.6 | 2.68 | 2.68 | -0.07 (-2.55%) | 993,000 |
28 Jan 2010 | HKD | 2.69 | 2.75 | 2.65 | 2.75 | 2.75 | +0.14 (+5.36%) | 2,080,000 |
27 Jan 2010 | HKD | 2.65 | 2.76 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 4,472,000 |
26 Jan 2010 | HKD | 3 | 3.05 | 2.61 | 2.65 | 2.65 | -0.34 (-11.37%) | 6,433,000 |
25 Jan 2010 | HKD | 3.09 | 3.09 | 2.96 | 2.99 | 2.99 | -0.07 (-2.29%) | 1,438,000 |
22 Jan 2010 | HKD | 3.22 | 3.23 | 2.91 | 3.06 | 3.06 | -0.23 (-6.99%) | 11,719,000 |
21 Jan 2010 | HKD | 3.28 | 3.34 | 3.22 | 3.29 | 3.29 | 0.0 (0.0%) | 4,451,000 |
20 Jan 2010 | HKD | 3.45 | 3.45 | 3.23 | 3.29 | 3.29 | -0.12 (-3.52%) | 6,037,000 |
19 Jan 2010 | HKD | 3.5 | 3.59 | 3.33 | 3.41 | 3.41 | -0.09 (-2.57%) | 6,720,000 |
18 Jan 2010 | HKD | 3.5 | 3.59 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 3,094,000 |
15 Jan 2010 | HKD | 3.65 | 3.65 | 3.48 | 3.53 | 3.53 | -0.09 (-2.49%) | 2,830,000 |
14 Jan 2010 | HKD | 3.53 | 3.67 | 3.5 | 3.62 | 3.62 | +0.09 (+2.55%) | 4,168,000 |
13 Jan 2010 | HKD | 3.5 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 3,396,000 |
12 Jan 2010 | HKD | 3.6 | 3.66 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 2,859,000 |
11 Jan 2010 | HKD | 3.77 | 3.77 | 3.56 | 3.6 | 3.6 | -0.07 (-1.91%) | 2,660,000 |
8 Jan 2010 | HKD | 3.58 | 3.69 | 3.54 | 3.67 | 3.67 | +0.08 (+2.23%) | 2,786,000 |
7 Jan 2010 | HKD | 3.8 | 3.8 | 3.53 | 3.59 | 3.59 | -0.16 (-4.27%) | 6,814,000 |
6 Jan 2010 | HKD | 3.83 | 3.86 | 3.69 | 3.75 | 3.75 | -0.07 (-1.83%) | 4,549,000 |
5 Jan 2010 | HKD | 3.88 | 3.88 | 3.75 | 3.82 | 3.82 | 0.0 (0.0%) | 4,363,000 |
4 Jan 2010 | HKD | 3.87 | 3.98 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 1,895,000 |
1 Jan 2010 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 3.82 | 3.87 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 1,116,000 |