Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | HKD | 2.6 | 2.66 | 2.54 | 2.56 | 1.024 | -0.09 (-3.40%) | 2,175,000 |
9 Dec 2009 | HKD | 2.68 | 2.68 | 2.6 | 2.65 | 1.06 | -0.05 (-1.85%) | 1,365,000 |
8 Dec 2009 | HKD | 2.72 | 2.77 | 2.64 | 2.7 | 1.08 | -0.07 (-2.53%) | 955,000 |
7 Dec 2009 | HKD | 2.85 | 2.85 | 2.73 | 2.77 | 1.108 | +0.02 (+0.73%) | 1,235,000 |
4 Dec 2009 | HKD | 2.7 | 2.78 | 2.7 | 2.75 | 1.1 | 0.0 (0.0%) | 1,720,000 |
3 Dec 2009 | HKD | 2.75 | 2.75 | 2.7 | 2.75 | 1.1 | 0.0 (0.0%) | 800,000 |
2 Dec 2009 | HKD | 2.7 | 2.8 | 2.6 | 2.75 | 1.1 | +0.07 (+2.61%) | 3,095,000 |
1 Dec 2009 | HKD | 2.5 | 2.68 | 2.5 | 2.68 | 1.072 | +0.2 (+8.06%) | 3,435,000 |
30 Nov 2009 | HKD | 2.35 | 2.48 | 2.35 | 2.48 | 0.992 | +0.21 (+9.25%) | 3,170,000 |
27 Nov 2009 | HKD | 2.51 | 2.51 | 2.2 | 2.27 | 0.908 | -0.29 (-11.33%) | 5,390,000 |
26 Nov 2009 | HKD | 2.51 | 2.56 | 2.5 | 2.56 | 1.024 | +0.02 (+0.79%) | 1,540,000 |
25 Nov 2009 | HKD | 2.57 | 2.57 | 2.5 | 2.54 | 1.016 | -0.03 (-1.17%) | 1,540,000 |
24 Nov 2009 | HKD | 2.52 | 2.57 | 2.43 | 2.57 | 1.028 | +0.06 (+2.39%) | 2,770,000 |
23 Nov 2009 | HKD | 2.21 | 2.52 | 2.21 | 2.51 | 1.004 | +0.32 (+14.61%) | 6,670,000 |
20 Nov 2009 | HKD | 2.19 | 2.34 | 2.15 | 2.19 | 0.876 | +0.04 (+1.86%) | 5,275,000 |
19 Nov 2009 | HKD | 1.96 | 2.16 | 1.96 | 2.15 | 0.86 | +0.21 (+10.82%) | 6,890,000 |
18 Nov 2009 | HKD | 1.86 | 1.96 | 1.86 | 1.94 | 0.776 | +0.05 (+2.65%) | 3,445,000 |
17 Nov 2009 | HKD | 1.9 | 1.91 | 1.86 | 1.89 | 0.756 | -0.04 (-2.07%) | 1,410,000 |
16 Nov 2009 | HKD | 1.9 | 1.94 | 1.9 | 1.93 | 0.772 | +0.05 (+2.66%) | 1,375,000 |
13 Nov 2009 | HKD | 1.95 | 1.95 | 1.88 | 1.88 | 0.752 | -0.07 (-3.59%) | 2,815,000 |
12 Nov 2009 | HKD | 1.98 | 1.98 | 1.95 | 1.95 | 0.78 | -0.03 (-1.52%) | 670,000 |
11 Nov 2009 | HKD | 1.94 | 2 | 1.94 | 1.98 | 0.792 | +0.08 (+4.21%) | 3,375,000 |
10 Nov 2009 | HKD | 2 | 2 | 1.9 | 1.9 | 0.76 | -0.08 (-4.04%) | 3,050,000 |
9 Nov 2009 | HKD | 1.86 | 2.04 | 1.85 | 1.98 | 0.792 | +0.14 (+7.61%) | 8,555,000 |
6 Nov 2009 | HKD | 1.73 | 1.9 | 1.68 | 1.84 | 0.736 | +0.11 (+6.36%) | 9,180,000 |
5 Nov 2009 | HKD | 1.64 | 1.85 | 1.6 | 1.73 | 0.692 | +0.25 (+16.89%) | 12,630,000 |
4 Nov 2009 | HKD | 1.46 | 1.49 | 1.42 | 1.48 | 0.592 | +0.01 (+0.68%) | 2,025,000 |
3 Nov 2009 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 0.588 | -0.01 (-0.68%) | 575,000 |
2 Nov 2009 | HKD | 1.39 | 1.48 | 1.39 | 1.48 | 0.592 | +0.08 (+5.71%) | 3,220,000 |
30 Oct 2009 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 0.56 | +0.06 (+4.48%) | 690,000 |