Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 2.07 | 2.07 | 1.98 | 2 | 2 | -0.06 (-2.91%) | 4,326,000 |
15 Dec 2009 | HKD | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | +0.07 (+3.52%) | 6,551,424 |
14 Dec 2009 | HKD | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 3,306,000 |
11 Dec 2009 | HKD | 1.94 | 2.05 | 1.94 | 1.97 | 1.97 | +0.04 (+2.07%) | 4,140,205 |
10 Dec 2009 | HKD | 2.07 | 2.1 | 1.93 | 1.93 | 1.93 | -0.13 (-6.31%) | 8,048,205 |
9 Dec 2009 | HKD | 2.12 | 2.13 | 2.02 | 2.06 | 2.06 | -0.07 (-3.29%) | 10,886,630 |
8 Dec 2009 | HKD | 2.02 | 2.17 | 2 | 2.13 | 2.13 | +0.11 (+5.45%) | 26,514,230 |
7 Dec 2009 | HKD | 1.97 | 2.07 | 1.93 | 2.02 | 2.02 | +0.08 (+4.12%) | 14,733,460 |
4 Dec 2009 | HKD | 1.89 | 1.97 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 6,408,456 |
3 Dec 2009 | HKD | 1.87 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 5,370,697 |
2 Dec 2009 | HKD | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,065,189 |
1 Dec 2009 | HKD | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 2,634,615 |
30 Nov 2009 | HKD | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 3,342,000 |
27 Nov 2009 | HKD | 1.87 | 1.88 | 1.78 | 1.81 | 1.81 | -0.12 (-6.22%) | 7,767,681 |
26 Nov 2009 | HKD | 2.02 | 2.02 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 5,477,995 |
25 Nov 2009 | HKD | 1.91 | 2.03 | 1.89 | 2 | 2 | +0.09 (+4.71%) | 11,334,570 |
24 Nov 2009 | HKD | 1.89 | 1.97 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 9,506,615 |
23 Nov 2009 | HKD | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,718,000 |
20 Nov 2009 | HKD | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,372,410 |
19 Nov 2009 | HKD | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,610,614 |
18 Nov 2009 | HKD | 1.87 | 1.9 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,750,603 |
17 Nov 2009 | HKD | 1.88 | 1.93 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 4,584,050 |
16 Nov 2009 | HKD | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 5,757,476 |
13 Nov 2009 | HKD | 1.9 | 1.9 | 1.84 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,010,000 |
12 Nov 2009 | HKD | 1.92 | 1.95 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 5,446,000 |
11 Nov 2009 | HKD | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 3,078,000 |
10 Nov 2009 | HKD | 2.02 | 2.03 | 1.88 | 1.89 | 1.89 | -0.13 (-6.44%) | 4,437,025 |
9 Nov 2009 | HKD | 2.03 | 2.03 | 1.96 | 2.02 | 2.02 | -0.01 (-0.49%) | 4,724,000 |
6 Nov 2009 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 2,980,615 |
5 Nov 2009 | HKD | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 4,419,583 |