Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 3.68 | 3.8 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 678,000 |
16 Dec 2009 | HKD | 3.89 | 3.89 | 3.57 | 3.75 | 3.75 | -0.14 (-3.60%) | 1,814,000 |
15 Dec 2009 | HKD | 4.1 | 4.1 | 3.81 | 3.89 | 3.89 | -0.21 (-5.12%) | 3,248,000 |
14 Dec 2009 | HKD | 4.22 | 4.22 | 4.01 | 4.1 | 4.1 | -0.12 (-2.84%) | 700,000 |
11 Dec 2009 | HKD | 4.22 | 4.3 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,472,000 |
10 Dec 2009 | HKD | 4.46 | 4.6 | 4.18 | 4.18 | 4.18 | -0.28 (-6.28%) | 1,714,000 |
9 Dec 2009 | HKD | 4.64 | 4.71 | 4.34 | 4.46 | 4.46 | -0.16 (-3.46%) | 5,290,000 |
8 Dec 2009 | HKD | 4.3 | 4.88 | 4.26 | 4.62 | 4.62 | +0.18 (+4.05%) | 5,144,000 |
7 Dec 2009 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
4 Dec 2009 | HKD | 4.24 | 4.44 | 4.16 | 4.44 | 4.44 | +0.17 (+3.98%) | 1,628,000 |
3 Dec 2009 | HKD | 4 | 4.33 | 3.93 | 4.27 | 4.27 | +0.27 (+6.75%) | 2,008,000 |
2 Dec 2009 | HKD | 3.9 | 4.01 | 3.82 | 4 | 4 | +0.1 (+2.56%) | 654,000 |
1 Dec 2009 | HKD | 3.97 | 3.98 | 3.82 | 3.9 | 3.9 | -0.02 (-0.51%) | 852,000 |
30 Nov 2009 | HKD | 3.78 | 3.97 | 3.76 | 3.92 | 3.92 | +0.26 (+7.10%) | 1,794,000 |
27 Nov 2009 | HKD | 3.78 | 3.81 | 3.52 | 3.66 | 3.66 | -0.14 (-3.68%) | 1,586,000 |
26 Nov 2009 | HKD | 3.95 | 3.95 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 932,000 |
25 Nov 2009 | HKD | 4.02 | 4.05 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 2,022,000 |
24 Nov 2009 | HKD | 3.85 | 4.1 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 4,374,000 |
23 Nov 2009 | HKD | 3.59 | 3.82 | 3.59 | 3.8 | 3.8 | +0.3 (+8.57%) | 4,360,000 |
20 Nov 2009 | HKD | 3.33 | 3.52 | 3.32 | 3.5 | 3.5 | +0.16 (+4.79%) | 2,420,000 |
19 Nov 2009 | HKD | 3.34 | 3.38 | 3.22 | 3.34 | 3.34 | +0.06 (+1.83%) | 3,512,000 |
18 Nov 2009 | HKD | 3.3 | 3.36 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 3,278,000 |
17 Nov 2009 | HKD | 3.15 | 3.3 | 3.13 | 3.29 | 3.29 | +0.14 (+4.44%) | 2,460,000 |
16 Nov 2009 | HKD | 3.37 | 3.37 | 3.07 | 3.15 | 3.15 | -0.15 (-4.55%) | 3,270,000 |
13 Nov 2009 | HKD | 3.44 | 3.76 | 3.29 | 3.3 | 3.3 | -0.1 (-2.94%) | 64,054,000 |
12 Nov 2009 | HKD | 3.23 | 3.45 | 3.23 | 3.4 | 3.4 | +0.22 (+6.92%) | 1,094,000 |
11 Nov 2009 | HKD | 3.18 | 3.26 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,562,000 |
10 Nov 2009 | HKD | 3.25 | 3.34 | 3.18 | 3.19 | 3.19 | +0.03 (+0.95%) | 576,000 |
9 Nov 2009 | HKD | 3.3 | 3.3 | 3.16 | 3.16 | 3.16 | -0.08 (-2.47%) | 618,000 |
6 Nov 2009 | HKD | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 198,000 |