Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2010 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 4.47 | 4.63 | 4.46 | 4.59 | 4.59 | +0.14 (+3.15%) | 26,469,000 |
30 Dec 2009 | HKD | 4.33 | 4.49 | 4.32 | 4.45 | 4.45 | +0.13 (+3.01%) | 18,974,000 |
29 Dec 2009 | HKD | 4.32 | 4.34 | 4.3 | 4.32 | 4.32 | +0.03 (+0.70%) | 10,061,000 |
28 Dec 2009 | HKD | 4.32 | 4.38 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 14,679,000 |
25 Dec 2009 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 4.35 | 4.36 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 12,522,000 |
23 Dec 2009 | HKD | 4.36 | 4.4 | 4.28 | 4.33 | 4.33 | -0.04 (-0.92%) | 17,830,000 |
22 Dec 2009 | HKD | 4.57 | 4.64 | 4.36 | 4.37 | 4.37 | -0.16 (-3.53%) | 18,922,000 |
21 Dec 2009 | HKD | 4.4 | 4.54 | 4.38 | 4.53 | 4.53 | +0.18 (+4.14%) | 26,303,000 |
18 Dec 2009 | HKD | 4.45 | 4.48 | 4.19 | 4.35 | 4.35 | -0.15 (-3.33%) | 45,787,000 |
17 Dec 2009 | HKD | 4.65 | 4.68 | 4.48 | 4.5 | 4.5 | -0.18 (-3.85%) | 50,490,000 |
16 Dec 2009 | HKD | 4.87 | 4.88 | 4.65 | 4.68 | 4.68 | -0.18 (-3.70%) | 41,864,800 |
15 Dec 2009 | HKD | 4.87 | 4.92 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 19,365,200 |
14 Dec 2009 | HKD | 4.94 | 4.94 | 4.84 | 4.86 | 4.86 | -0.08 (-1.62%) | 26,033,500 |
11 Dec 2009 | HKD | 4.95 | 4.98 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 20,694,000 |
10 Dec 2009 | HKD | 5.08 | 5.08 | 4.91 | 4.95 | 4.95 | -0.06 (-1.20%) | 23,521,000 |
9 Dec 2009 | HKD | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 20,377,000 |
8 Dec 2009 | HKD | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 22,200,000 |
7 Dec 2009 | HKD | 5.1 | 5.12 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 18,096,200 |
4 Dec 2009 | HKD | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 25,593,600 |
3 Dec 2009 | HKD | 5.09 | 5.12 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 18,087,200 |
2 Dec 2009 | HKD | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.01 (-0.20%) | 20,735,000 |
1 Dec 2009 | HKD | 5.07 | 5.1 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 11,069,000 |
30 Nov 2009 | HKD | 5.12 | 5.12 | 5.05 | 5.07 | 5.07 | +0.04 (+0.80%) | 20,249,100 |
27 Nov 2009 | HKD | 5.08 | 5.14 | 5 | 5.03 | 5.03 | -0.15 (-2.90%) | 41,131,000 |
26 Nov 2009 | HKD | 5.18 | 5.3 | 5.17 | 5.18 | 5.18 | +0.01 (+0.19%) | 45,798,000 |
25 Nov 2009 | HKD | 5.17 | 5.2 | 5.15 | 5.17 | 5.17 | +0.03 (+0.58%) | 21,110,000 |
24 Nov 2009 | HKD | 5.18 | 5.21 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 18,499,049 |
23 Nov 2009 | HKD | 5.12 | 5.21 | 5.12 | 5.15 | 5.15 | +0.03 (+0.59%) | 15,525,000 |