Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | HKD | 28.63 | 28.75 | 28.23 | 28.36 | 28.36 | -0.27 (-0.94%) | 3,705,465 |
12 Mar 2010 | HKD | 28.86 | 29.1 | 28.62 | 28.63 | 28.63 | -0.29 (-1.00%) | 5,704,473 |
11 Mar 2010 | HKD | 28.62 | 29.16 | 28.41 | 28.92 | 28.92 | +0.32 (+1.12%) | 7,504,814 |
10 Mar 2010 | HKD | 28.85 | 29.07 | 28.5 | 28.6 | 28.6 | -0.19 (-0.66%) | 5,521,904 |
9 Mar 2010 | HKD | 28.87 | 29.09 | 28.47 | 28.79 | 28.79 | -0.19 (-0.66%) | 5,391,942 |
8 Mar 2010 | HKD | 28.86 | 29.07 | 28.7 | 28.98 | 28.98 | +0.05 (+0.17%) | 4,598,036 |
5 Mar 2010 | HKD | 28.4 | 29.36 | 28.35 | 28.93 | 28.93 | +0.68 (+2.41%) | 11,745,528 |
4 Mar 2010 | HKD | 29.13 | 29.14 | 28.2 | 28.25 | 28.25 | -0.86 (-2.95%) | 6,176,773 |
3 Mar 2010 | HKD | 28.71 | 29.26 | 28.56 | 29.11 | 29.11 | +0.33 (+1.15%) | 8,584,036 |
2 Mar 2010 | HKD | 29.1 | 29.1 | 28.7 | 28.78 | 28.78 | -0.22 (-0.76%) | 5,300,010 |
1 Mar 2010 | HKD | 28.74 | 29.08 | 28.65 | 29 | 29 | +0.13 (+0.45%) | 7,239,411 |
26 Feb 2010 | HKD | 28.72 | 29.2 | 28.54 | 28.87 | 28.87 | +0.15 (+0.52%) | 11,172,787 |
25 Feb 2010 | HKD | 28.58 | 29 | 28.48 | 28.72 | 28.72 | +0.26 (+0.91%) | 8,635,872 |
24 Feb 2010 | HKD | 28.12 | 28.48 | 28.04 | 28.46 | 28.46 | +0.28 (+0.99%) | 5,561,678 |
23 Feb 2010 | HKD | 28.4 | 28.4 | 27.85 | 28.18 | 28.18 | -0.35 (-1.23%) | 6,978,855 |
22 Feb 2010 | HKD | 28.85 | 29 | 28.26 | 28.53 | 28.53 | -0.66 (-2.26%) | 16,829,685 |
19 Feb 2010 | HKD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
18 Feb 2010 | HKD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
17 Feb 2010 | HKD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
16 Feb 2010 | HKD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 29.5 | 29.56 | 29.18 | 29.19 | 29.19 | -0.19 (-0.65%) | 3,355,847 |
11 Feb 2010 | HKD | 29.47 | 29.63 | 29.29 | 29.38 | 29.38 | -0.17 (-0.58%) | 2,758,099 |
10 Feb 2010 | HKD | 29.53 | 29.69 | 29.23 | 29.55 | 29.55 | +0.25 (+0.85%) | 3,362,941 |
9 Feb 2010 | HKD | 29.96 | 30 | 29.17 | 29.3 | 29.3 | -0.78 (-2.59%) | 5,555,923 |
8 Feb 2010 | HKD | 29.79 | 30.28 | 29.6 | 30.08 | 30.08 | +0.33 (+1.11%) | 5,633,167 |
5 Feb 2010 | HKD | 29.4 | 29.86 | 29.22 | 29.75 | 29.75 | -0.15 (-0.50%) | 5,901,867 |
4 Feb 2010 | HKD | 29.31 | 30.15 | 29.18 | 29.9 | 29.9 | +0.37 (+1.25%) | 10,083,814 |
3 Feb 2010 | HKD | 28.44 | 29.56 | 28.03 | 29.53 | 29.53 | +1.17 (+4.13%) | 8,915,974 |
2 Feb 2010 | HKD | 28.51 | 28.86 | 28.29 | 28.36 | 28.36 | +0.05 (+0.18%) | 3,370,575 |