Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 0.66 | 0.7 | 0.61 | 0.67 | 0.67 | +0.04 (+6.35%) | 146,557,200 |
15 Dec 2009 | HKD | 0.66 | 0.69 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 86,463,200 |
14 Dec 2009 | HKD | 0.61 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 101,454,616 |
11 Dec 2009 | HKD | 0.54 | 0.61 | 0.53 | 0.6 | 0.6 | +0.07 (+13.21%) | 139,524,000 |
10 Dec 2009 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 37,733,000 |
9 Dec 2009 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 42,096,000 |
8 Dec 2009 | HKD | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 94,006,000 |
7 Dec 2009 | HKD | 0.48 | 0.52 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 144,560,000 |
4 Dec 2009 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 28,422,000 |
3 Dec 2009 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 19,650,000 |
2 Dec 2009 | HKD | 0.495 | 0.495 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 31,562,500 |
1 Dec 2009 | HKD | 0.475 | 0.49 | 0.465 | 0.49 | 0.49 | +0.01 (+2.08%) | 40,838,000 |
30 Nov 2009 | HKD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.025 (+5.49%) | 28,064,000 |
27 Nov 2009 | HKD | 0.48 | 0.48 | 0.45 | 0.455 | 0.455 | -0.035 (-7.14%) | 41,284,000 |
26 Nov 2009 | HKD | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 66,766,000 |
25 Nov 2009 | HKD | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 21,982,000 |
24 Nov 2009 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 23,748,000 |
23 Nov 2009 | HKD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 45,610,000 |
20 Nov 2009 | HKD | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 48,644,000 |
19 Nov 2009 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 15,486,400 |
18 Nov 2009 | HKD | 0.49 | 0.5 | 0.465 | 0.48 | 0.48 | -0.01 (-2.04%) | 72,032,000 |
17 Nov 2009 | HKD | 0.435 | 0.51 | 0.435 | 0.49 | 0.49 | +0.06 (+13.95%) | 167,099,100 |
16 Nov 2009 | HKD | 0.425 | 0.445 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 30,116,000 |
13 Nov 2009 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 37,536,000 |
12 Nov 2009 | HKD | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 47,848,000 |
11 Nov 2009 | HKD | 0.42 | 0.445 | 0.41 | 0.42 | 0.42 | +0.02 (+5%) | 81,780,000 |
10 Nov 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
9 Nov 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
6 Nov 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
5 Nov 2009 | HKD | 0.39 | 0.4 | 0.37 | 0.4 | 0.4 | +0.015 (+3.90%) | 37,766,000 |