Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 0.365 | 0.38 | 0.365 | 0.375 | 3.75 | +0.005 (+1.35%) | 915,000 |
30 Dec 2009 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 3.7 | 0.0 (0.0%) | 3,749,000 |
29 Dec 2009 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 3.7 | +0.005 (+1.37%) | 804,000 |
28 Dec 2009 | HKD | 0.36 | 0.365 | 0.35 | 0.365 | 3.65 | +0.005 (+1.39%) | 2,081,000 |
25 Dec 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.36 | 0.365 | 0.345 | 0.36 | 3.6 | -0.005 (-1.37%) | 2,333,000 |
23 Dec 2009 | HKD | 0.355 | 0.365 | 0.34 | 0.365 | 3.65 | +0.02 (+5.80%) | 1,640,000 |
22 Dec 2009 | HKD | 0.36 | 0.36 | 0.345 | 0.345 | 3.45 | -0.01 (-2.82%) | 7,633,000 |
21 Dec 2009 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 3.55 | +0.005 (+1.43%) | 1,168,000 |
18 Dec 2009 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 3.5 | -0.005 (-1.41%) | 7,255,000 |
17 Dec 2009 | HKD | 0.375 | 0.375 | 0.355 | 0.355 | 3.55 | -0.02 (-5.33%) | 3,569,000 |
16 Dec 2009 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 3.75 | -0.005 (-1.32%) | 3,795,000 |
15 Dec 2009 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 3.8 | 0.0 (0.0%) | 1,062,000 |
14 Dec 2009 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 3.8 | -0.01 (-2.56%) | 2,888,000 |
11 Dec 2009 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 3.9 | +0.01 (+2.63%) | 2,343,000 |
10 Dec 2009 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 2,739,000 |
9 Dec 2009 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 3.8 | -0.01 (-2.56%) | 3,621,000 |
8 Dec 2009 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 3.9 | -0.015 (-3.70%) | 9,276,000 |
7 Dec 2009 | HKD | 0.375 | 0.415 | 0.375 | 0.405 | 4.05 | +0.025 (+6.58%) | 33,949,000 |
4 Dec 2009 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 3,070,000 |
3 Dec 2009 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 6,100,000 |
2 Dec 2009 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 3.8 | +0.005 (+1.33%) | 5,687,000 |
1 Dec 2009 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 3.75 | -0.005 (-1.32%) | 5,420,000 |
30 Nov 2009 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 3.8 | +0.02 (+5.56%) | 6,062,000 |
27 Nov 2009 | HKD | 0.36 | 0.37 | 0.355 | 0.36 | 3.6 | -0.01 (-2.70%) | 3,000,000 |
26 Nov 2009 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 3.7 | -0.01 (-2.63%) | 3,910,000 |
25 Nov 2009 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 3.8 | -0.005 (-1.30%) | 7,826,000 |
24 Nov 2009 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 3.85 | +0.005 (+1.32%) | 5,823,000 |
23 Nov 2009 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 3.8 | +0.01 (+2.70%) | 11,666,000 |
20 Nov 2009 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 3.7 | +0.005 (+1.37%) | 3,663,000 |