Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2009 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 4.99 | 5.3 | 4.94 | 5.2 | 5.2 | +0.21 (+4.21%) | 7,859,000 |
23 Dec 2009 | HKD | 4.6 | 5.04 | 4.6 | 4.99 | 4.99 | +0.36 (+7.78%) | 14,465,000 |
22 Dec 2009 | HKD | 4.56 | 4.69 | 4.46 | 4.63 | 4.63 | +0.1 (+2.21%) | 3,375,000 |
21 Dec 2009 | HKD | 4.58 | 4.64 | 4.44 | 4.53 | 4.53 | -0.06 (-1.31%) | 2,973,000 |
18 Dec 2009 | HKD | 4.62 | 4.63 | 4.35 | 4.59 | 4.59 | -0.07 (-1.50%) | 8,394,000 |
17 Dec 2009 | HKD | 4.59 | 4.7 | 4.54 | 4.66 | 4.66 | +0.08 (+1.75%) | 11,133,030 |
16 Dec 2009 | HKD | 4.45 | 4.6 | 4.35 | 4.58 | 4.58 | +0.13 (+2.92%) | 15,805,000 |
15 Dec 2009 | HKD | 4.32 | 4.46 | 4.3 | 4.45 | 4.45 | +0.15 (+3.49%) | 17,134,381 |
14 Dec 2009 | HKD | 4.06 | 4.31 | 3.93 | 4.3 | 4.3 | +0.24 (+5.91%) | 16,042,000 |
11 Dec 2009 | HKD | 4.15 | 4.16 | 4.01 | 4.06 | 4.06 | -0.07 (-1.69%) | 2,230,000 |
10 Dec 2009 | HKD | 4.25 | 4.3 | 4.02 | 4.13 | 4.13 | -0.12 (-2.82%) | 6,954,000 |
9 Dec 2009 | HKD | 4.16 | 4.4 | 4.16 | 4.25 | 4.25 | +0.04 (+0.95%) | 18,832,000 |
8 Dec 2009 | HKD | 4.08 | 4.25 | 4.08 | 4.21 | 4.21 | +0.09 (+2.18%) | 11,404,000 |
7 Dec 2009 | HKD | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | -0.02 (-0.48%) | 6,334,000 |
4 Dec 2009 | HKD | 3.95 | 4.15 | 3.92 | 4.14 | 4.14 | +0.22 (+5.61%) | 25,163,000 |
3 Dec 2009 | HKD | 3.9 | 3.97 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 6,151,145 |
2 Dec 2009 | HKD | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 7,657,800 |
1 Dec 2009 | HKD | 3.8 | 3.89 | 3.75 | 3.84 | 3.84 | +0.09 (+2.40%) | 5,673,000 |
30 Nov 2009 | HKD | 3.7 | 3.77 | 3.68 | 3.75 | 3.75 | +0.1 (+2.74%) | 1,710,000 |
27 Nov 2009 | HKD | 3.76 | 3.78 | 3.64 | 3.65 | 3.65 | -0.23 (-5.93%) | 4,837,000 |
26 Nov 2009 | HKD | 3.88 | 3.91 | 3.82 | 3.88 | 3.88 | +0.03 (+0.78%) | 2,791,000 |
25 Nov 2009 | HKD | 3.78 | 3.88 | 3.71 | 3.85 | 3.85 | +0.06 (+1.58%) | 4,115,000 |
24 Nov 2009 | HKD | 3.83 | 3.83 | 3.71 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,154,000 |
23 Nov 2009 | HKD | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 3,801,000 |
20 Nov 2009 | HKD | 3.76 | 3.79 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 5,205,000 |
19 Nov 2009 | HKD | 3.85 | 3.91 | 3.76 | 3.76 | 3.76 | -0.11 (-2.84%) | 3,566,000 |
18 Nov 2009 | HKD | 3.9 | 3.95 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,965,000 |
17 Nov 2009 | HKD | 3.93 | 4.04 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,757,000 |
16 Nov 2009 | HKD | 4.04 | 4.05 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 6,777,000 |