Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 1.82 | 1.95 | 1.8 | 1.89 | 1.89 | +0.07 (+3.85%) | 3,746,019 |
16 Dec 2009 | HKD | 2 | 2.01 | 1.76 | 1.82 | 1.82 | -0.22 (-10.78%) | 6,003,940 |
15 Dec 2009 | HKD | 2.08 | 2.1 | 1.96 | 2.04 | 2.04 | -0.07 (-3.32%) | 2,422,300 |
14 Dec 2009 | HKD | 2.32 | 2.32 | 2.05 | 2.11 | 2.11 | -0.21 (-9.05%) | 3,743,776 |
11 Dec 2009 | HKD | 2.3 | 2.4 | 2.3 | 2.32 | 2.32 | -0.08 (-3.33%) | 1,106,040 |
10 Dec 2009 | HKD | 2.48 | 2.51 | 2.35 | 2.4 | 2.4 | -0.04 (-1.64%) | 774,880 |
9 Dec 2009 | HKD | 2.34 | 2.44 | 2.3 | 2.44 | 2.44 | +0.04 (+1.67%) | 1,259,120 |
8 Dec 2009 | HKD | 2.5 | 2.55 | 2.35 | 2.4 | 2.4 | -0.15 (-5.88%) | 3,225,080 |
7 Dec 2009 | HKD | 2.69 | 2.7 | 2.5 | 2.55 | 2.55 | -0.11 (-4.14%) | 2,959,652 |
4 Dec 2009 | HKD | 2.8 | 2.8 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 3,824,638 |
3 Dec 2009 | HKD | 2.29 | 2.76 | 2.25 | 2.65 | 2.65 | +0.383 (+16.91%) | 5,796,300 |
3 Dec 2009 |
|
|||||||
2 Dec 2009 | HKD | 2.8 | 2.92 | 2.75 | 2.9 | 2.2667 | +0.16 (+5.84%) | 13,523,651 |
1 Dec 2009 | HKD | 2.6 | 2.85 | 2.55 | 2.74 | 2.1416 | +0.15 (+5.79%) | 12,416,755 |
30 Nov 2009 | HKD | 2.44 | 2.7 | 2.44 | 2.59 | 2.0244 | +0.13 (+5.28%) | 5,505,845 |
27 Nov 2009 | HKD | 2.45 | 2.51 | 2.4 | 2.46 | 1.9228 | -0.07 (-2.77%) | 3,427,682 |
26 Nov 2009 | HKD | 2.48 | 2.62 | 2.4 | 2.53 | 1.9775 | +0.08 (+3.27%) | 3,759,526 |
25 Nov 2009 | HKD | 2.49 | 2.56 | 2.38 | 2.45 | 1.9149 | -0.02 (-0.81%) | 1,540,822 |
24 Nov 2009 | HKD | 2.29 | 2.5 | 2.2 | 2.47 | 1.9306 | +0.17 (+7.39%) | 6,693,856 |
23 Nov 2009 | HKD | 2.45 | 2.47 | 2.21 | 2.3 | 1.7977 | -0.14 (-5.74%) | 5,554,899 |
20 Nov 2009 | HKD | 2.49 | 2.55 | 2.4 | 2.44 | 1.9071 | -0.05 (-2.01%) | 5,391,747 |
19 Nov 2009 | HKD | 2.45 | 2.8 | 2.4 | 2.49 | 1.9462 | +0.12 (+5.06%) | 18,774,818 |
18 Nov 2009 | HKD | 2.11 | 2.46 | 2.1 | 2.37 | 1.8524 | +0.32 (+15.61%) | 15,887,134 |
17 Nov 2009 | HKD | 2.05 | 2.08 | 1.97 | 2.05 | 1.6023 | +0.04 (+1.99%) | 7,266,102 |
16 Nov 2009 | HKD | 1.75 | 2.04 | 1.75 | 2.01 | 1.571 | +0.26 (+14.86%) | 13,313,700 |
13 Nov 2009 | HKD | 1.84 | 1.84 | 1.73 | 1.75 | 1.3678 | 0.0 (0.0%) | 2,593,163 |
12 Nov 2009 | HKD | 1.65 | 1.79 | 1.63 | 1.75 | 1.3678 | +0.1 (+6.06%) | 3,717,165 |
11 Nov 2009 | HKD | 1.64 | 1.71 | 1.59 | 1.65 | 1.2897 | +0.02 (+1.23%) | 2,649,918 |
10 Nov 2009 | HKD | 1.73 | 1.8 | 1.6 | 1.63 | 1.274 | -0.09 (-5.23%) | 4,578,732 |
9 Nov 2009 | HKD | 1.63 | 1.86 | 1.63 | 1.72 | 1.3444 | +0.12 (+7.50%) | 10,587,895 |
6 Nov 2009 | HKD | 1.5 | 1.74 | 1.5 | 1.6 | 1.2506 | +0.11 (+7.38%) | 13,480,714 |