Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 5,800,000 |
15 Dec 2009 | HKD | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 6,275,005 |
14 Dec 2009 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,089,751 |
11 Dec 2009 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,401,600 |
10 Dec 2009 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,607,000 |
9 Dec 2009 | HKD | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 5,627,425 |
8 Dec 2009 | HKD | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,629,495 |
7 Dec 2009 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,760,014 |
4 Dec 2009 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,249,611 |
3 Dec 2009 | HKD | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 8,160,000 |
2 Dec 2009 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 11,692,000 |
1 Dec 2009 | HKD | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 11,253,990 |
30 Nov 2009 | HKD | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 6,033,403 |
27 Nov 2009 | HKD | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 6,063,000 |
26 Nov 2009 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 6,639,000 |
25 Nov 2009 | HKD | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 4,594,200 |
24 Nov 2009 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 10,718,500 |
23 Nov 2009 | HKD | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 7,786,000 |
20 Nov 2009 | HKD | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 5,435,270 |
19 Nov 2009 | HKD | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,785,000 |
18 Nov 2009 | HKD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 1,729,000 |
17 Nov 2009 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 7,305,000 |
16 Nov 2009 | HKD | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,450,343 |
13 Nov 2009 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,055,000 |
12 Nov 2009 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 2,694,285 |
11 Nov 2009 | HKD | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 2,951,000 |
10 Nov 2009 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 3,514,565 |
9 Nov 2009 | HKD | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 7,034,000 |
6 Nov 2009 | HKD | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 3,100,500 |
5 Nov 2009 | HKD | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,498,346 |