Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.24 | +0.11 (+2.00%) | 50,000 |
22 Dec 2009 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 2.196 | 0.0 (0.0%) | 0 |
21 Dec 2009 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 2.196 | 0.0 (0.0%) | 0 |
18 Dec 2009 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 2.196 | +0.02 (+0.37%) | 25,000 |
17 Dec 2009 | HKD | 5.47 | 5.48 | 5.47 | 5.47 | 2.188 | +0.02 (+0.37%) | 25,000 |
16 Dec 2009 | HKD | 5.6 | 5.6 | 5.4 | 5.45 | 2.18 | -0.05 (-0.91%) | 50,000 |
15 Dec 2009 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 2.2 | 0.0 (0.0%) | 0 |
14 Dec 2009 | HKD | 5.5 | 5.69 | 5.4 | 5.5 | 2.2 | -0.08 (-1.43%) | 495,000 |
11 Dec 2009 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 2.232 | 0.0 (0.0%) | 0 |
10 Dec 2009 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 2.232 | 0.0 (0.0%) | 0 |
9 Dec 2009 | HKD | 5.63 | 5.63 | 5.58 | 5.58 | 2.232 | -0.05 (-0.89%) | 147,500 |
8 Dec 2009 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 2.252 | -0.17 (-2.93%) | 75,000 |
7 Dec 2009 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 2.32 | 0.0 (0.0%) | 0 |
4 Dec 2009 | HKD | 5.8 | 5.8 | 5.78 | 5.8 | 2.32 | +0.2 (+3.57%) | 720,000 |
3 Dec 2009 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.24 | 0.0 (0.0%) | 40,000 |
2 Dec 2009 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.24 | 0.0 (0.0%) | 5,000 |
1 Dec 2009 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.24 | 0.0 (0.0%) | 17,500 |
30 Nov 2009 | HKD | 5.53 | 5.6 | 5.53 | 5.6 | 2.24 | -0.17 (-2.95%) | 7,500 |
27 Nov 2009 | HKD | 5.77 | 5.78 | 5.77 | 5.77 | 2.308 | -0.02 (-0.35%) | 25,000 |
26 Nov 2009 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 2.316 | 0.0 (0.0%) | 0 |
25 Nov 2009 | HKD | 5.4 | 5.79 | 5.4 | 5.79 | 2.316 | +0.25 (+4.51%) | 5,000 |
24 Nov 2009 | HKD | 5.54 | 5.54 | 5.54 | 5.54 | 2.216 | 0.0 (0.0%) | 25,000 |
23 Nov 2009 | HKD | 5.54 | 5.54 | 5.54 | 5.54 | 2.216 | -0.06 (-1.07%) | 75,000 |
20 Nov 2009 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.24 | 0.0 (0.0%) | 0 |
19 Nov 2009 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.24 | -0.03 (-0.53%) | 12,500 |
18 Nov 2009 | HKD | 5.5 | 5.63 | 5.5 | 5.63 | 2.252 | +0.13 (+2.36%) | 22,500 |
17 Nov 2009 | HKD | 5.65 | 5.65 | 5.5 | 5.5 | 2.2 | -0.15 (-2.65%) | 77,500 |
16 Nov 2009 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 2.26 | +0.09 (+1.62%) | 10,000 |
13 Nov 2009 | HKD | 5.56 | 5.79 | 5.56 | 5.56 | 2.224 | 0.0 (0.0%) | 172,500 |
12 Nov 2009 | HKD | 5.6 | 5.6 | 5.54 | 5.56 | 2.224 | -0.24 (-4.14%) | 92,500 |