Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | HKD | 4.3 | 4.44 | 4.28 | 4.34 | 4.34 | +0.05 (+1.17%) | 85,161,000 |
8 Dec 2009 | HKD | 4.25 | 4.37 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 58,698,000 |
7 Dec 2009 | HKD | 4.27 | 4.3 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 26,325,000 |
4 Dec 2009 | HKD | 4.25 | 4.3 | 4.2 | 4.27 | 4.27 | -0.03 (-0.70%) | 25,587,000 |
3 Dec 2009 | HKD | 4.25 | 4.33 | 4.18 | 4.3 | 4.3 | +0.1 (+2.38%) | 44,980,000 |
2 Dec 2009 | HKD | 4.13 | 4.27 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 64,225,898 |
1 Dec 2009 | HKD | 4.05 | 4.13 | 3.98 | 4.12 | 4.12 | +0.07 (+1.73%) | 21,134,000 |
30 Nov 2009 | HKD | 3.98 | 4.07 | 3.93 | 4.05 | 4.05 | +0.15 (+3.85%) | 27,180,000 |
27 Nov 2009 | HKD | 3.9 | 3.98 | 3.8 | 3.9 | 3.9 | -0.2 (-4.88%) | 94,270,273 |
26 Nov 2009 | HKD | 4.15 | 4.19 | 4.03 | 4.1 | 4.1 | -0.03 (-0.73%) | 35,283,898 |
25 Nov 2009 | HKD | 4.3 | 4.3 | 4.11 | 4.13 | 4.13 | -0.14 (-3.28%) | 64,324,000 |
24 Nov 2009 | HKD | 4.4 | 4.45 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 59,192,000 |
23 Nov 2009 | HKD | 4.39 | 4.62 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 98,408,602 |
20 Nov 2009 | HKD | 4.4 | 4.45 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 36,809,000 |
19 Nov 2009 | HKD | 4.39 | 4.48 | 4.31 | 4.39 | 4.39 | 0.0 (0.0%) | 52,196,000 |
18 Nov 2009 | HKD | 4.45 | 4.49 | 4.32 | 4.39 | 4.39 | -0.1 (-2.23%) | 49,837,000 |
17 Nov 2009 | HKD | 4.37 | 4.53 | 4.34 | 4.49 | 4.49 | +0.12 (+2.75%) | 83,172,000 |
16 Nov 2009 | HKD | 4.27 | 4.44 | 4.27 | 4.37 | 4.37 | +0.06 (+1.39%) | 50,525,000 |
13 Nov 2009 | HKD | 4.36 | 4.44 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 43,882,000 |
12 Nov 2009 | HKD | 4.38 | 4.5 | 4.27 | 4.38 | 4.38 | -0.03 (-0.68%) | 73,655,000 |
11 Nov 2009 | HKD | 4.59 | 4.6 | 4.36 | 4.41 | 4.41 | -0.17 (-3.71%) | 68,496,000 |
10 Nov 2009 | HKD | 4.73 | 4.77 | 4.45 | 4.58 | 4.58 | -0.11 (-2.35%) | 108,415,000 |
9 Nov 2009 | HKD | 4.6 | 4.85 | 4.58 | 4.69 | 4.69 | +0.11 (+2.40%) | 167,349,703 |
6 Nov 2009 | HKD | 4.65 | 4.8 | 4.41 | 4.58 | 4.58 | -0.12 (-2.55%) | 485,523,000 |
5 Nov 2009 | HKD | 4 | 4.8 | 3.81 | 4.7 | 4.7 | 0.0 (0.0%) | 1,205,691,000 |