Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | HKD | 9.3 | 9.37 | 9.2 | 9.35 | 9.35 | +0.17 (+1.85%) | 6,060,137 |
22 Dec 2009 | HKD | 9.18 | 9.35 | 9.16 | 9.18 | 9.18 | +0.08 (+0.88%) | 3,806,111 |
21 Dec 2009 | HKD | 9.32 | 9.32 | 9.07 | 9.1 | 9.1 | -0.19 (-2.05%) | 3,807,000 |
18 Dec 2009 | HKD | 9 | 9.4 | 8.54 | 9.29 | 9.29 | +0.19 (+2.09%) | 13,351,734 |
17 Dec 2009 | HKD | 9.37 | 9.45 | 9.03 | 9.1 | 9.1 | -0.24 (-2.57%) | 7,712,643 |
16 Dec 2009 | HKD | 9.27 | 9.5 | 9.27 | 9.34 | 9.34 | +0.04 (+0.43%) | 13,139,604 |
15 Dec 2009 | HKD | 9.3 | 9.38 | 9.19 | 9.3 | 9.3 | -0.01 (-0.11%) | 10,009,575 |
14 Dec 2009 | HKD | 9.25 | 9.31 | 9.03 | 9.31 | 9.31 | +0.09 (+0.98%) | 8,398,825 |
11 Dec 2009 | HKD | 9.17 | 9.28 | 9.1 | 9.22 | 9.22 | +0.08 (+0.88%) | 8,192,259 |
10 Dec 2009 | HKD | 9.21 | 9.31 | 8.9 | 9.14 | 9.14 | +0.08 (+0.88%) | 10,209,679 |
9 Dec 2009 | HKD | 9.35 | 9.4 | 9.06 | 9.06 | 9.06 | -0.34 (-3.62%) | 11,046,469 |
8 Dec 2009 | HKD | 9.3 | 9.5 | 9.1 | 9.4 | 9.4 | +0.12 (+1.29%) | 18,929,582 |
7 Dec 2009 | HKD | 9.15 | 9.35 | 9.1 | 9.28 | 9.28 | +0.19 (+2.09%) | 13,126,000 |
4 Dec 2009 | HKD | 9.1 | 9.25 | 8.96 | 9.09 | 9.09 | -0.04 (-0.44%) | 16,205,475 |
3 Dec 2009 | HKD | 8.86 | 9.2 | 8.83 | 9.13 | 9.13 | +0.25 (+2.82%) | 23,210,038 |
2 Dec 2009 | HKD | 8.82 | 8.94 | 8.8 | 8.88 | 8.88 | +0.18 (+2.07%) | 12,894,293 |
1 Dec 2009 | HKD | 8.66 | 8.83 | 8.66 | 8.7 | 8.7 | +0.07 (+0.81%) | 12,706,943 |
30 Nov 2009 | HKD | 8.68 | 8.72 | 8.59 | 8.63 | 8.63 | +0.28 (+3.35%) | 5,839,000 |
27 Nov 2009 | HKD | 8.5 | 8.56 | 8.2 | 8.35 | 8.35 | -0.48 (-5.44%) | 12,817,000 |
26 Nov 2009 | HKD | 8.98 | 8.98 | 8.78 | 8.83 | 8.83 | -0.08 (-0.90%) | 9,490,794 |
25 Nov 2009 | HKD | 8.78 | 9 | 8.63 | 8.91 | 8.91 | +0.21 (+2.41%) | 11,745,000 |
24 Nov 2009 | HKD | 8.66 | 8.8 | 8.64 | 8.7 | 8.7 | +0.07 (+0.81%) | 7,625,796 |
23 Nov 2009 | HKD | 8.63 | 8.72 | 8.55 | 8.63 | 8.63 | +0.05 (+0.58%) | 4,554,000 |
20 Nov 2009 | HKD | 8.6 | 8.66 | 8.5 | 8.58 | 8.58 | -0.15 (-1.72%) | 5,636,877 |
19 Nov 2009 | HKD | 8.98 | 8.98 | 8.67 | 8.73 | 8.73 | -0.17 (-1.91%) | 10,415,000 |
18 Nov 2009 | HKD | 8.81 | 9.02 | 8.78 | 8.9 | 8.9 | +0.1 (+1.14%) | 12,311,272 |
17 Nov 2009 | HKD | 8.91 | 9.1 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 15,763,745 |
16 Nov 2009 | HKD | 8.9 | 8.95 | 8.72 | 8.8 | 8.8 | 0.0 (0.0%) | 16,600,000 |
13 Nov 2009 | HKD | 8.79 | 8.88 | 8.58 | 8.8 | 8.8 | -0.04 (-0.45%) | 12,113,000 |
12 Nov 2009 | HKD | 8.8 | 8.95 | 8.72 | 8.84 | 8.84 | +0.09 (+1.03%) | 16,665,639 |