Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | HKD | 10.3 | 10.34 | 9.8 | 9.91 | 9.91 | -0.23 (-2.27%) | 3,883,810 |
9 Dec 2009 | HKD | 10 | 10.42 | 9.95 | 10.14 | 10.14 | -0.06 (-0.59%) | 6,738,993 |
8 Dec 2009 | HKD | 9.67 | 10.26 | 9.56 | 10.2 | 10.2 | +0.76 (+8.05%) | 4,979,329 |
7 Dec 2009 | HKD | 9.35 | 9.71 | 9.24 | 9.44 | 9.44 | +0.14 (+1.51%) | 2,447,554 |
4 Dec 2009 | HKD | 9 | 9.48 | 8.98 | 9.3 | 9.3 | +0.305 (+3.39%) | 4,794,000 |
3 Dec 2009 | HKD | 9.06 | 9.2 | 8.91 | 8.995 | 8.995 | -0.055 (-0.61%) | 2,130,000 |
2 Dec 2009 | HKD | 9.21 | 9.21 | 8.8 | 9.05 | 9.05 | +0.02 (+0.22%) | 9,724,156 |
1 Dec 2009 | HKD | 9.18 | 9.33 | 8.92 | 9.03 | 9.03 | -0.12 (-1.31%) | 4,468,000 |
30 Nov 2009 | HKD | 8.59 | 9.32 | 8.59 | 9.15 | 9.15 | +0.57 (+6.64%) | 7,108,434 |
27 Nov 2009 | HKD | 8.26 | 8.8 | 8.22 | 8.58 | 8.58 | +0.23 (+2.75%) | 3,081,000 |
26 Nov 2009 | HKD | 8.35 | 8.5 | 8.25 | 8.35 | 8.35 | -0.06 (-0.71%) | 2,289,000 |
25 Nov 2009 | HKD | 8.68 | 8.68 | 8.28 | 8.41 | 8.41 | -0.19 (-2.21%) | 3,378,543 |
24 Nov 2009 | HKD | 8.84 | 8.88 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 1,002,000 |
23 Nov 2009 | HKD | 8.78 | 8.84 | 8.7 | 8.7 | 8.7 | -0.03 (-0.34%) | 449,000 |
20 Nov 2009 | HKD | 9 | 9 | 8.48 | 8.73 | 8.73 | -0.26 (-2.89%) | 4,049,916 |
19 Nov 2009 | HKD | 9 | 9.13 | 8.98 | 8.99 | 8.99 | +0.05 (+0.56%) | 4,221,828 |
18 Nov 2009 | HKD | 9.12 | 9.12 | 8.66 | 8.94 | 8.94 | -0.18 (-1.97%) | 2,874,000 |
17 Nov 2009 | HKD | 8.85 | 9.13 | 8.83 | 9.12 | 9.12 | +0.27 (+3.05%) | 3,405,000 |
16 Nov 2009 | HKD | 8.85 | 8.96 | 8.66 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,079,000 |
13 Nov 2009 | HKD | 8.4 | 8.93 | 8.26 | 8.83 | 8.83 | +0.44 (+5.24%) | 1,664,724 |
12 Nov 2009 | HKD | 8.16 | 8.43 | 8.06 | 8.39 | 8.39 | +0.23 (+2.82%) | 3,344,100 |
11 Nov 2009 | HKD | 8.2 | 8.25 | 8 | 8.16 | 8.16 | +0.19 (+2.38%) | 1,292,000 |
10 Nov 2009 | HKD | 8.16 | 8.21 | 7.93 | 7.97 | 7.97 | -0.2 (-2.45%) | 2,269,000 |
9 Nov 2009 | HKD | 8.33 | 8.33 | 8.06 | 8.17 | 8.17 | -0.23 (-2.74%) | 2,521,000 |
6 Nov 2009 | HKD | 8.51 | 8.51 | 8.39 | 8.4 | 8.4 | +0.08 (+0.96%) | 1,167,000 |
5 Nov 2009 | HKD | 7.98 | 8.6 | 7.98 | 8.32 | 8.32 | +0.21 (+2.59%) | 2,818,071 |
4 Nov 2009 | HKD | 8.15 | 8.24 | 7.83 | 8.11 | 8.11 | -0.04 (-0.49%) | 3,730,429 |
3 Nov 2009 | HKD | 8 | 8.2 | 8 | 8.15 | 8.15 | +0.02 (+0.25%) | 2,238,539 |
2 Nov 2009 | HKD | 8.14 | 8.32 | 8.04 | 8.13 | 8.13 | -0.2 (-2.40%) | 3,467,000 |
30 Oct 2009 | HKD | 8.35 | 8.7 | 8.22 | 8.33 | 8.33 | -0.05 (-0.60%) | 2,672,800 |