Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | HKD | 0.42 | 0.44 | 0.405 | 0.44 | 0.4231 | +0.01 (+2.33%) | 5,603,520 |
17 Dec 2009 | HKD | 0.47 | 0.47 | 0.42 | 0.43 | 0.4135 | -0.035 (-7.53%) | 5,928,000 |
16 Dec 2009 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4471 | 0.0 (0.0%) | 0 |
15 Dec 2009 | HKD | 0.47 | 0.48 | 0.46 | 0.465 | 0.4471 | 0.0 (0.0%) | 1,614,080 |
14 Dec 2009 | HKD | 0.46 | 0.48 | 0.46 | 0.465 | 0.4471 | -0.005 (-1.06%) | 3,184,480 |
11 Dec 2009 | HKD | 0.475 | 0.485 | 0.47 | 0.47 | 0.4519 | -0.015 (-3.09%) | 4,093,440 |
10 Dec 2009 | HKD | 0.48 | 0.5 | 0.465 | 0.485 | 0.4663 | +0.01 (+2.11%) | 13,262,080 |
9 Dec 2009 | HKD | 0.45 | 0.51 | 0.45 | 0.475 | 0.4567 | +0.025 (+5.56%) | 28,059,199 |
8 Dec 2009 | HKD | 0.47 | 0.47 | 0.445 | 0.45 | 0.4327 | -0.02 (-4.26%) | 6,897,280 |
7 Dec 2009 | HKD | 0.495 | 0.5 | 0.465 | 0.47 | 0.4519 | -0.03 (-6%) | 38,492,479 |
4 Dec 2009 | HKD | 0.43 | 0.52 | 0.43 | 0.5 | 0.4808 | +0.055 (+12.36%) | 24,814,399 |
3 Dec 2009 | HKD | 0.45 | 0.455 | 0.42 | 0.445 | 0.4279 | -0.005 (-1.11%) | 12,663,040 |
2 Dec 2009 | HKD | 0.48 | 0.55 | 0.445 | 0.45 | 0.4327 | -0.01 (-2.17%) | 79,568,317 |
2 Dec 2009 |
|
|||||||
1 Dec 2009 | HKD | 0.59 | 0.64 | 0.54 | 0.6 | 0.4423 | 0.0 (0.0%) | 79,611,574 |
30 Nov 2009 | HKD | 0.405 | 0.61 | 0.4 | 0.6 | 0.4423 | +0.21 (+53.85%) | 163,657,288 |
27 Nov 2009 | HKD | 0.415 | 0.415 | 0.365 | 0.39 | 0.2875 | -0.03 (-7.14%) | 14,965,215 |
26 Nov 2009 | HKD | 0.44 | 0.455 | 0.41 | 0.42 | 0.3096 | +0.005 (+1.20%) | 57,302,191 |
25 Nov 2009 | HKD | 0.45 | 0.59 | 0.4 | 0.415 | 0.3059 | +0.14 (+50.91%) | 297,626,292 |
24 Nov 2009 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2027 | 0.0 (0.0%) | 0 |
23 Nov 2009 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2027 | 0.0 (0.0%) | 0 |
20 Nov 2009 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.2027 | -0.015 (-5.17%) | 6,484,174 |
19 Nov 2009 | HKD | 0.335 | 0.335 | 0.285 | 0.29 | 0.2138 | -0.04 (-12.12%) | 8,097,078 |
18 Nov 2009 | HKD | 0.395 | 0.395 | 0.31 | 0.33 | 0.2433 | -0.04 (-10.81%) | 12,968,578 |
17 Nov 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2728 | 0.0 (0.0%) | 0 |
16 Nov 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2728 | 0.0 (0.0%) | 0 |
13 Nov 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2728 | 0.0 (0.0%) | 0 |
12 Nov 2009 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.2728 | -0.005 (-1.33%) | 385,252 |
11 Nov 2009 | HKD | 0.37 | 0.385 | 0.37 | 0.375 | 0.2764 | +0.025 (+7.14%) | 1,877,426 |
10 Nov 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.258 | 0.0 (0.0%) | 303,861 |
9 Nov 2009 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.258 | -0.01 (-2.78%) | 211,617 |