Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 2.13 | 2.17 | 2.13 | 2.17 | 1.085 | +0.04 (+1.88%) | 2,500 |
23 Dec 2009 | HKD | 2.12 | 2.17 | 2.09 | 2.13 | 1.065 | +0.01 (+0.47%) | 93,000 |
22 Dec 2009 | HKD | 2.12 | 2.17 | 2.12 | 2.12 | 1.06 | 0.0 (0.0%) | 29,000 |
21 Dec 2009 | HKD | 2.1 | 2.12 | 2.1 | 2.12 | 1.06 | -0.03 (-1.40%) | 8,500 |
18 Dec 2009 | HKD | 2.15 | 2.16 | 2.09 | 2.15 | 1.075 | -0.03 (-1.38%) | 831,500 |
17 Dec 2009 | HKD | 2.28 | 2.28 | 2.18 | 2.18 | 1.09 | -0.1 (-4.39%) | 277,500 |
16 Dec 2009 | HKD | 2.27 | 2.33 | 2.27 | 2.28 | 1.14 | +0.01 (+0.44%) | 100,000 |
15 Dec 2009 | HKD | 2.35 | 2.35 | 2.18 | 2.27 | 1.135 | +0.03 (+1.34%) | 455,500 |
14 Dec 2009 | HKD | 2.2 | 2.24 | 2.19 | 2.24 | 1.12 | +0.05 (+2.28%) | 43,000 |
11 Dec 2009 | HKD | 2.25 | 2.34 | 2.19 | 2.19 | 1.095 | -0.06 (-2.67%) | 97,500 |
10 Dec 2009 | HKD | 2.25 | 2.25 | 2.2 | 2.25 | 1.125 | -0.03 (-1.32%) | 210,000 |
9 Dec 2009 | HKD | 2.29 | 2.3 | 2.25 | 2.28 | 1.14 | 0.0 (0.0%) | 284,000 |
8 Dec 2009 | HKD | 2.37 | 2.37 | 2.28 | 2.28 | 1.14 | -0.08 (-3.39%) | 415,500 |
7 Dec 2009 | HKD | 2.3 | 2.36 | 2.2 | 2.36 | 1.18 | +0.11 (+4.89%) | 601,500 |
4 Dec 2009 | HKD | 2.24 | 2.27 | 2.11 | 2.25 | 1.125 | +0.01 (+0.45%) | 624,500 |
3 Dec 2009 | HKD | 2.11 | 2.26 | 2.11 | 2.24 | 1.12 | +0.14 (+6.67%) | 492,500 |
2 Dec 2009 | HKD | 2.2 | 2.24 | 2.1 | 2.1 | 1.05 | -0.06 (-2.78%) | 1,378,000 |
1 Dec 2009 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 1.08 | +0.06 (+2.86%) | 1,034,500 |
30 Nov 2009 | HKD | 2.07 | 2.15 | 2.07 | 2.1 | 1.05 | 0.0 (0.0%) | 181,500 |
27 Nov 2009 | HKD | 2.1 | 2.15 | 2.03 | 2.1 | 1.05 | -0.09 (-4.11%) | 600,500 |
26 Nov 2009 | HKD | 2.2 | 2.24 | 2.17 | 2.19 | 1.095 | -0.01 (-0.45%) | 245,000 |
25 Nov 2009 | HKD | 2.3 | 2.3 | 2.15 | 2.2 | 1.1 | -0.01 (-0.45%) | 245,500 |
24 Nov 2009 | HKD | 2.21 | 2.24 | 2.15 | 2.21 | 1.105 | -0.04 (-1.78%) | 1,576,000 |
23 Nov 2009 | HKD | 2.3 | 2.3 | 2.2 | 2.25 | 1.125 | -0.09 (-3.85%) | 727,000 |
20 Nov 2009 | HKD | 2.3 | 2.34 | 2.3 | 2.34 | 1.17 | -0.01 (-0.43%) | 387,500 |
19 Nov 2009 | HKD | 2.39 | 2.4 | 2.35 | 2.35 | 1.175 | 0.0 (0.0%) | 940,000 |
18 Nov 2009 | HKD | 2.38 | 2.42 | 2.35 | 2.35 | 1.175 | -0.03 (-1.26%) | 1,193,000 |
17 Nov 2009 | HKD | 2.44 | 2.44 | 2.31 | 2.38 | 1.19 | 0.0 (0.0%) | 4,656,000 |
16 Nov 2009 | HKD | 2.18 | 2.46 | 2.18 | 2.38 | 1.19 | +0.23 (+10.70%) | 13,802,500 |
13 Nov 2009 | HKD | 2 | 2.17 | 1.95 | 2.15 | 1.075 | +0.2 (+10.26%) | 13,464,500 |