Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 65.2261 | 0.0 (0.0%) | 14,654 |
18 Dec 2009 | HKD | 1.02 | 1.05 | 1 | 1.03 | 65.2261 | +0.01 (+0.98%) | 29,577 |
17 Dec 2009 | HKD | 1.05 | 1.05 | 1 | 1.02 | 64.5928 | -0.03 (-2.86%) | 22,992 |
16 Dec 2009 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 66.4926 | -0.01 (-0.94%) | 89,852 |
15 Dec 2009 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 67.1259 | +0.01 (+0.95%) | 11,922 |
14 Dec 2009 | HKD | 1.07 | 1.09 | 1.05 | 1.05 | 66.4926 | 0.0 (0.0%) | 15,286 |
11 Dec 2009 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 66.4926 | +0.01 (+0.96%) | 16,139 |
10 Dec 2009 | HKD | 1.09 | 1.1 | 1 | 1.04 | 65.8594 | -0.03 (-2.80%) | 42,510 |
9 Dec 2009 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 67.7592 | -0.01 (-0.93%) | 20,655 |
8 Dec 2009 | HKD | 1.09 | 1.09 | 1.06 | 1.08 | 68.3924 | -0.01 (-0.92%) | 32,309 |
7 Dec 2009 | HKD | 1.06 | 1.09 | 1.06 | 1.09 | 69.0257 | +0.03 (+2.83%) | 19,550 |
4 Dec 2009 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 67.1259 | 0.0 (0.0%) | 16,265 |
3 Dec 2009 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 67.1259 | +0.02 (+1.92%) | 13,588 |
2 Dec 2009 | HKD | 1.1 | 1.11 | 1.04 | 1.04 | 65.8594 | -0.04 (-3.70%) | 51,543 |
1 Dec 2009 | HKD | 1.12 | 1.12 | 1.07 | 1.08 | 68.3924 | -0.02 (-1.82%) | 18,255 |
30 Nov 2009 | HKD | 1.06 | 1.14 | 1.02 | 1.1 | 69.6589 | +0.06 (+5.77%) | 152,164 |
27 Nov 2009 | HKD | 1.17 | 1.17 | 1.03 | 1.04 | 65.8594 | -0.12 (-10.34%) | 36,351 |
26 Nov 2009 | HKD | 1.17 | 1.2 | 1.15 | 1.16 | 73.4585 | 0.0 (0.0%) | 34,678 |
25 Nov 2009 | HKD | 1.13 | 1.18 | 1.1 | 1.16 | 73.4585 | +0.04 (+3.57%) | 83,014 |
24 Nov 2009 | HKD | 1.08 | 1.12 | 1.05 | 1.12 | 70.9255 | +0.05 (+4.67%) | 91,084 |
23 Nov 2009 | HKD | 1.06 | 1.07 | 1.04 | 1.07 | 67.7592 | +0.02 (+1.90%) | 22,613 |
20 Nov 2009 | HKD | 1.07 | 1.08 | 1.04 | 1.05 | 66.4926 | -0.01 (-0.94%) | 44,026 |
19 Nov 2009 | HKD | 1.12 | 1.12 | 1.05 | 1.06 | 67.1259 | -0.05 (-4.50%) | 46,110 |
18 Nov 2009 | HKD | 1.16 | 1.17 | 1.11 | 1.11 | 70.2922 | -0.06 (-5.13%) | 49,774 |
17 Nov 2009 | HKD | 1.19 | 1.21 | 1.14 | 1.17 | 74.0918 | 0.0 (0.0%) | 176,925 |
16 Nov 2009 | HKD | 1.18 | 1.2 | 1.14 | 1.17 | 74.0918 | 0.0 (0.0%) | 91,336 |
13 Nov 2009 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 74.0918 | -0.01 (-0.85%) | 29,609 |
12 Nov 2009 | HKD | 1.19 | 1.22 | 1.16 | 1.18 | 74.7251 | -0.01 (-0.84%) | 72,419 |
11 Nov 2009 | HKD | 1.09 | 1.19 | 1.08 | 1.19 | 75.3583 | +0.09 (+8.18%) | 139,493 |
10 Nov 2009 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 69.6589 | +0.01 (+0.92%) | 24,824 |