Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.4933 | -0.002 (-1.33%) | 20,749 |
3 Dec 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.5 | 0.0 (0.0%) | 0 |
2 Dec 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.5 | 0.0 (0.0%) | 0 |
1 Dec 2009 | HKD | 0.148 | 0.15 | 0.148 | 0.15 | 0.5 | +0.002 (+1.35%) | 49,797 |
30 Nov 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.4933 | 0.0 (0.0%) | 43,572 |
27 Nov 2009 | HKD | 0.148 | 0.148 | 0.146 | 0.148 | 0.4933 | -0.005 (-3.27%) | 33,198 |
26 Nov 2009 | HKD | 0.15 | 0.155 | 0.15 | 0.153 | 0.51 | -0.007 (-4.38%) | 107,893 |
25 Nov 2009 | HKD | 0.153 | 0.166 | 0.153 | 0.16 | 0.5333 | -0.008 (-4.76%) | 114,118 |
24 Nov 2009 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.56 | 0.0 (0.0%) | 58,096 |
23 Nov 2009 | HKD | 0.167 | 0.173 | 0.162 | 0.168 | 0.56 | 0.0 (0.0%) | 367,251 |
20 Nov 2009 | HKD | 0.18 | 0.18 | 0.163 | 0.168 | 0.56 | -0.01 (-5.62%) | 109,968 |
19 Nov 2009 | HKD | 0.164 | 0.185 | 0.16 | 0.178 | 0.5933 | +0.029 (+19.46%) | 670,182 |
18 Nov 2009 | HKD | 0.155 | 0.158 | 0.149 | 0.149 | 0.4967 | +0.004 (+2.76%) | 82,995 |
17 Nov 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.4833 | 0.0 (0.0%) | 20,749 |
16 Nov 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.4833 | -0.001 (-0.68%) | 20,749 |
13 Nov 2009 | HKD | 0.146 | 0.154 | 0.146 | 0.146 | 0.4867 | -0.001 (-0.68%) | 58,096 |
12 Nov 2009 | HKD | 0.154 | 0.155 | 0.147 | 0.147 | 0.49 | +0.007 (+5.00%) | 172,214 |
11 Nov 2009 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 0.4667 | -0.007 (-4.76%) | 112,043 |
10 Nov 2009 | HKD | 0.138 | 0.147 | 0.138 | 0.147 | 0.49 | +0.007 (+5.00%) | 95,444 |
9 Nov 2009 | HKD | 0.14 | 0.147 | 0.14 | 0.14 | 0.4667 | -0.002 (-1.41%) | 18,674 |
6 Nov 2009 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.4733 | +0.009 (+6.77%) | 101,668 |
5 Nov 2009 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.4433 | 0.0 (0.0%) | 0 |
4 Nov 2009 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.4433 | 0.0 (0.0%) | 0 |
3 Nov 2009 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.4433 | 0.0 (0.0%) | 0 |
2 Nov 2009 | HKD | 0.133 | 0.143 | 0.133 | 0.133 | 0.4433 | -0.007 (-5%) | 33,198 |
30 Oct 2009 | HKD | 0.135 | 0.142 | 0.135 | 0.14 | 0.4667 | +0.005 (+3.70%) | 60,171 |
29 Oct 2009 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.45 | 0.0 (0.0%) | 0 |
28 Oct 2009 | HKD | 0.133 | 0.135 | 0.129 | 0.135 | 0.45 | +0.002 (+1.50%) | 68,471 |
27 Oct 2009 | HKD | 0.148 | 0.148 | 0.133 | 0.133 | 0.4433 | -0.002 (-1.48%) | 74,695 |
26 Oct 2009 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.45 | 0.0 (0.0%) | 0 |