Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 20,000 |
30 Dec 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 20,000 |
29 Dec 2009 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 36,000 |
28 Dec 2009 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.13 (+11.82%) | 112,000 |
25 Dec 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.1 | 1.18 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 80,000 |
23 Dec 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 12,000 |
22 Dec 2009 | HKD | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | +0.08 (+7.48%) | 216,000 |
21 Dec 2009 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.17 (-13.71%) | 100,000 |
18 Dec 2009 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.09 (+7.83%) | 268,000 |
17 Dec 2009 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 140,000 |
16 Dec 2009 | HKD | 1.3 | 1.3 | 1.16 | 1.24 | 1.24 | -0.05 (-3.88%) | 704,000 |
15 Dec 2009 | HKD | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.05 (+4.03%) | 20,000 |
14 Dec 2009 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.04 (+3.33%) | 160,000 |
11 Dec 2009 | HKD | 1.28 | 1.28 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 264,000 |
10 Dec 2009 | HKD | 1.23 | 1.25 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 148,000 |
9 Dec 2009 | HKD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,176,000 |
8 Dec 2009 | HKD | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.07 (+5.93%) | 260,000 |
7 Dec 2009 | HKD | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | -0.09 (-7.09%) | 496,000 |
4 Dec 2009 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
3 Dec 2009 | HKD | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 212,000 |
2 Dec 2009 | HKD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | +0.05 (+4.03%) | 180,000 |
1 Dec 2009 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.05 (+4.20%) | 108,000 |
30 Nov 2009 | HKD | 1.2 | 1.26 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 356,000 |
27 Nov 2009 | HKD | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | -0.11 (-8.46%) | 8,000 |
26 Nov 2009 | HKD | 1.3 | 1.32 | 1.23 | 1.3 | 1.3 | -0.05 (-3.70%) | 132,000 |
25 Nov 2009 | HKD | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | +0.05 (+3.85%) | 316,000 |
24 Nov 2009 | HKD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | +0.02 (+1.56%) | 200,000 |
23 Nov 2009 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
20 Nov 2009 | HKD | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | +0.03 (+2.40%) | 76,000 |