Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 1.12 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 100,000 |
16 Dec 2009 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 9,600 |
15 Dec 2009 | HKD | 1.16 | 1.17 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 20,000 |
14 Dec 2009 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.09 (-7.69%) | 105,000 |
11 Dec 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 16,800 |
10 Dec 2009 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 17,200 |
9 Dec 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 5,756,000 |
8 Dec 2009 | HKD | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | +0.05 (+4.55%) | 104,000 |
7 Dec 2009 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 160,000 |
4 Dec 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 107,320 |
3 Dec 2009 | HKD | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 46,000 |
2 Dec 2009 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.06 (+5.71%) | 144,000 |
1 Dec 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 20,000 |
30 Nov 2009 | HKD | 1.1 | 1.11 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 139,200 |
27 Nov 2009 | HKD | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 120,000 |
26 Nov 2009 | HKD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 60,000 |
25 Nov 2009 | HKD | 1.1 | 1.1 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 3,200 |
24 Nov 2009 | HKD | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 32,000 |
23 Nov 2009 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 96,000 |
20 Nov 2009 | HKD | 1.09 | 1.17 | 1.09 | 1.09 | 1.09 | -0.1 (-8.40%) | 12,000 |
19 Nov 2009 | HKD | 1.03 | 1.2 | 1.03 | 1.19 | 1.19 | +0.04 (+3.48%) | 8,000 |
18 Nov 2009 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 100,000 |
17 Nov 2009 | HKD | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 20,000 |
16 Nov 2009 | HKD | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 252,800 |
13 Nov 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 100,000 |
12 Nov 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 7,800 |
11 Nov 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 28,720 |
10 Nov 2009 | HKD | 1.2 | 1.23 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 24,000 |
9 Nov 2009 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 586,000 |
6 Nov 2009 | HKD | 1.26 | 1.26 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 510,800 |