Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.65 | 0.71 | 0.63 | 0.71 | 12.1953 | +0.06 (+9.23%) | 96,000 |
16 Dec 2009 | HKD | 0.7 | 0.7 | 0.65 | 0.65 | 11.1647 | -0.05 (-7.14%) | 32,000 |
15 Dec 2009 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 12.0235 | -0.01 (-1.41%) | 96,000 |
14 Dec 2009 | HKD | 0.64 | 0.71 | 0.64 | 0.71 | 12.1953 | -0.01 (-1.39%) | 112,000 |
11 Dec 2009 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 12.3671 | -0.01 (-1.37%) | 104,000 |
10 Dec 2009 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 12.5388 | -0.02 (-2.67%) | 224,000 |
9 Dec 2009 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 12.8824 | -0.04 (-5.06%) | 88,000 |
8 Dec 2009 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 13.5694 | -0.04 (-4.82%) | 120,000 |
7 Dec 2009 | HKD | 0.79 | 0.83 | 0.78 | 0.83 | 14.2565 | -0.01 (-1.19%) | 176,000 |
4 Dec 2009 | HKD | 0.76 | 0.85 | 0.75 | 0.84 | 14.4282 | +0.08 (+10.53%) | 392,000 |
3 Dec 2009 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 13.0541 | -0.02 (-2.56%) | 104,000 |
2 Dec 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 13.3976 | 0.0 (0.0%) | 64,000 |
1 Dec 2009 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 13.3976 | +0.04 (+5.41%) | 200,000 |
30 Nov 2009 | HKD | 0.75 | 0.8 | 0.73 | 0.74 | 12.7106 | -0.03 (-3.90%) | 248,000 |
27 Nov 2009 | HKD | 0.84 | 0.84 | 0.77 | 0.77 | 13.2259 | -0.08 (-9.41%) | 120,000 |
26 Nov 2009 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 14.6 | -0.03 (-3.41%) | 224,000 |
25 Nov 2009 | HKD | 0.9 | 0.9 | 0.86 | 0.88 | 15.1153 | 0.0 (0.0%) | 128,000 |
24 Nov 2009 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 15.1153 | -0.03 (-3.30%) | 200,000 |
23 Nov 2009 | HKD | 0.92 | 0.98 | 0.9 | 0.91 | 15.6306 | +0.03 (+3.41%) | 216,000 |
20 Nov 2009 | HKD | 0.85 | 0.9 | 0.85 | 0.88 | 15.1153 | 0.0 (0.0%) | 200,000 |
19 Nov 2009 | HKD | 0.86 | 0.92 | 0.86 | 0.88 | 15.1153 | -0.05 (-5.38%) | 248,000 |
18 Nov 2009 | HKD | 0.94 | 0.95 | 0.9 | 0.93 | 15.9741 | -0.04 (-4.12%) | 472,000 |
17 Nov 2009 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 16.6612 | -0.03 (-3%) | 248,000 |
16 Nov 2009 | HKD | 1 | 1.08 | 0.94 | 1 | 17.1765 | 0.0 (0.0%) | 544,000 |
13 Nov 2009 | HKD | 1.04 | 1.04 | 1 | 1 | 17.1765 | -0.04 (-3.85%) | 152,000 |
12 Nov 2009 | HKD | 1.1 | 1.1 | 0.99 | 1.04 | 17.8635 | +0.03 (+2.97%) | 248,000 |
11 Nov 2009 | HKD | 1.12 | 1.14 | 0.99 | 1.01 | 17.3482 | -0.03 (-2.88%) | 536,000 |
10 Nov 2009 | HKD | 1.13 | 1.15 | 1.03 | 1.04 | 17.8635 | -0.04 (-3.70%) | 792,000 |
9 Nov 2009 | HKD | 1 | 1.15 | 0.96 | 1.08 | 18.5506 | +0.15 (+16.13%) | 3,064,000 |
6 Nov 2009 | HKD | 0.94 | 1 | 0.93 | 0.93 | 15.9741 | -0.03 (-3.12%) | 888,000 |