Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 230,000 |
23 Dec 2009 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 300,000 |
22 Dec 2009 | HKD | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 94,000 |
21 Dec 2009 | HKD | 1.23 | 1.23 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 120,000 |
18 Dec 2009 | HKD | 1.12 | 1.12 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 402,000 |
17 Dec 2009 | HKD | 1.06 | 1.1 | 1.02 | 1.1 | 1.1 | 0.0 (0.0%) | 416,000 |
16 Dec 2009 | HKD | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 242,000 |
15 Dec 2009 | HKD | 1.11 | 1.16 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 950,000 |
14 Dec 2009 | HKD | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 0.0 (0.0%) | 88,000 |
11 Dec 2009 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 260,000 |
10 Dec 2009 | HKD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 208,000 |
9 Dec 2009 | HKD | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 414,000 |
8 Dec 2009 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 82,000 |
7 Dec 2009 | HKD | 1.2 | 1.23 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 686,000 |
4 Dec 2009 | HKD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 132,000 |
3 Dec 2009 | HKD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,894,000 |
2 Dec 2009 | HKD | 1.06 | 1.2 | 1.06 | 1.19 | 1.19 | +0.13 (+12.26%) | 3,110,000 |
1 Dec 2009 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 188,000 |
30 Nov 2009 | HKD | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 448,000 |
27 Nov 2009 | HKD | 1.02 | 1.06 | 0.95 | 1.05 | 1.05 | -0.02 (-1.87%) | 618,000 |
26 Nov 2009 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 112,000 |
25 Nov 2009 | HKD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 344,000 |
24 Nov 2009 | HKD | 1.1 | 1.11 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 486,000 |
23 Nov 2009 | HKD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 604,000 |
20 Nov 2009 | HKD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 410,000 |
19 Nov 2009 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 22,000 |
18 Nov 2009 | HKD | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 462,000 |
17 Nov 2009 | HKD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 498,000 |
16 Nov 2009 | HKD | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,438,000 |
13 Nov 2009 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 490,000 |