Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 390,000 |
18 Dec 2009 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 571,000 |
17 Dec 2009 | HKD | 0.315 | 0.315 | 0.28 | 0.295 | 0.295 | -0.025 (-7.81%) | 1,476,000 |
16 Dec 2009 | HKD | 0.32 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 3,357,000 |
15 Dec 2009 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,961,000 |
14 Dec 2009 | HKD | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 725,000 |
11 Dec 2009 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,382,000 |
10 Dec 2009 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 598,000 |
9 Dec 2009 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.02 (-5.48%) | 1,991,000 |
8 Dec 2009 | HKD | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 613,000 |
7 Dec 2009 | HKD | 0.355 | 0.37 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 859,000 |
4 Dec 2009 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,470,000 |
3 Dec 2009 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 430,000 |
2 Dec 2009 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 531,000 |
1 Dec 2009 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 872,000 |
30 Nov 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.02 (+5.88%) | 901,000 |
27 Nov 2009 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,513,000 |
26 Nov 2009 | HKD | 0.37 | 0.375 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,009,000 |
25 Nov 2009 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 1,374,000 |
24 Nov 2009 | HKD | 0.405 | 0.415 | 0.365 | 0.38 | 0.38 | -0.025 (-6.17%) | 4,120,000 |
23 Nov 2009 | HKD | 0.37 | 0.43 | 0.37 | 0.405 | 0.405 | +0.045 (+12.50%) | 10,133,000 |
20 Nov 2009 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,997,000 |
19 Nov 2009 | HKD | 0.365 | 0.37 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 3,361,000 |
18 Nov 2009 | HKD | 0.33 | 0.39 | 0.33 | 0.365 | 0.365 | +0.045 (+14.06%) | 11,606,000 |
17 Nov 2009 | HKD | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,343,000 |
16 Nov 2009 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,439,000 |
13 Nov 2009 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 565,000 |
12 Nov 2009 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 436,000 |
11 Nov 2009 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,106,000 |
10 Nov 2009 | HKD | 0.325 | 0.33 | 0.29 | 0.31 | 0.31 | -0.02 (-6.06%) | 3,269,000 |