Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | HKD | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | -1 (-0.07%) | 1,100 |
8 Dec 2009 | HKD | 1,475 | 1,475 | 1,441 | 1,441 | 1,441 | -28 (-1.91%) | 1,300 |
7 Dec 2009 | HKD | 1,469 | 1,470 | 1,469 | 1,469 | 1,469 | +64 (+4.56%) | 3,300 |
4 Dec 2009 | HKD | 1,411 | 1,412 | 1,405 | 1,405 | 1,405 | -35 (-2.43%) | 1,900 |
3 Dec 2009 | HKD | 1,440 | 1,465 | 1,440 | 1,440 | 1,440 | +62 (+4.50%) | 5,200 |
2 Dec 2009 | HKD | 1,378 | 1,378 | 1,378 | 1,378 | 1,378 | +34 (+2.53%) | 3,000 |
1 Dec 2009 | HKD | 1,344 | 1,344 | 1,344 | 1,344 | 1,344 | +64 (+5%) | 2,800 |
30 Nov 2009 | HKD | 1,284 | 1,300 | 1,280 | 1,280 | 1,280 | -8 (-0.62%) | 5,100 |
27 Nov 2009 | HKD | 1,311 | 1,325 | 1,288 | 1,288 | 1,288 | -57 (-4.24%) | 3,700 |
26 Nov 2009 | HKD | 1,350 | 1,350 | 1,345 | 1,345 | 1,345 | +35 (+2.67%) | 3,200 |
25 Nov 2009 | HKD | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | -25 (-1.87%) | 2,900 |
24 Nov 2009 | HKD | 1,350 | 1,360 | 1,335 | 1,335 | 1,335 | -5 (-0.37%) | 2,700 |
23 Nov 2009 | HKD | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
20 Nov 2009 | HKD | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | -8 (-0.59%) | 3,800 |
19 Nov 2009 | HKD | 1,348 | 1,348 | 1,348 | 1,348 | 1,348 | -2 (-0.15%) | 5,500 |
18 Nov 2009 | HKD | 1,361 | 1,361 | 1,350 | 1,350 | 1,350 | -11 (-0.81%) | 3,600 |
17 Nov 2009 | HKD | 1,381 | 1,390 | 1,361 | 1,361 | 1,361 | -39 (-2.79%) | 2,900 |
16 Nov 2009 | HKD | 1,400 | 1,430 | 1,400 | 1,400 | 1,400 | -2 (-0.14%) | 5,400 |
13 Nov 2009 | HKD | 1,422 | 1,430 | 1,402 | 1,402 | 1,402 | -18 (-1.27%) | 8,700 |
12 Nov 2009 | HKD | 1,505 | 1,505 | 1,420 | 1,420 | 1,420 | -135 (-8.68%) | 30,500 |
11 Nov 2009 | HKD | 1,600 | 1,630 | 1,555 | 1,555 | 1,555 | -83 (-5.07%) | 14,500 |
10 Nov 2009 | HKD | 1,638 | 1,638 | 1,638 | 1,638 | 1,638 | -22 (-1.33%) | 18,700 |
9 Nov 2009 | HKD | 1,661 | 1,700 | 1,660 | 1,660 | 1,660 | -400 (-19.42%) | 37,900 |
6 Nov 2009 | HKD | 2,100 | 2,100 | 2,060 | 2,060 | 2,060 | -70 (-3.29%) | 2,500 |
5 Nov 2009 | HKD | 2,150 | 2,150 | 2,130 | 2,130 | 2,130 | -5 (-0.23%) | 2,900 |
4 Nov 2009 | HKD | 2,170 | 2,170 | 2,135 | 2,135 | 2,135 | -25 (-1.16%) | 2,300 |
3 Nov 2009 | HKD | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 0.0 (0.0%) | 0 |
2 Nov 2009 | HKD | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | +40 (+1.89%) | 3,000 |
30 Oct 2009 | HKD | 2,140 | 2,170 | 2,120 | 2,120 | 2,120 | +20 (+0.95%) | 1,400 |
29 Oct 2009 | HKD | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | -15 (-0.71%) | 1,700 |