Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 15.8 | +0.01 (+1.28%) | 10,200,000 |
23 Dec 2009 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 15.6 | -0.01 (-1.27%) | 9,200,000 |
22 Dec 2009 | HKD | 0.79 | 0.8 | 0.75 | 0.79 | 15.8 | -0.03 (-3.66%) | 31,530,500 |
21 Dec 2009 | HKD | 0.84 | 0.85 | 0.79 | 0.82 | 16.4 | 0.0 (0.0%) | 36,910,000 |
18 Dec 2009 | HKD | 0.77 | 0.82 | 0.76 | 0.82 | 16.4 | +0.04 (+5.13%) | 27,760,000 |
17 Dec 2009 | HKD | 0.79 | 0.8 | 0.76 | 0.78 | 15.6 | -0.01 (-1.27%) | 22,150,000 |
16 Dec 2009 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 15.8 | -0.01 (-1.25%) | 14,570,000 |
15 Dec 2009 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 16 | +0.01 (+1.27%) | 14,300,000 |
14 Dec 2009 | HKD | 0.78 | 0.81 | 0.76 | 0.79 | 15.8 | +0.01 (+1.28%) | 36,450,000 |
11 Dec 2009 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 15.6 | +0.02 (+2.63%) | 15,710,000 |
10 Dec 2009 | HKD | 0.78 | 0.8 | 0.74 | 0.76 | 15.2 | -0.02 (-2.56%) | 43,940,000 |
9 Dec 2009 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 15.6 | -0.02 (-2.50%) | 19,000,000 |
8 Dec 2009 | HKD | 0.83 | 0.84 | 0.79 | 0.8 | 16 | -0.03 (-3.61%) | 25,900,000 |
7 Dec 2009 | HKD | 0.79 | 0.83 | 0.78 | 0.83 | 16.6 | +0.06 (+7.79%) | 76,060,000 |
4 Dec 2009 | HKD | 0.73 | 0.79 | 0.72 | 0.77 | 15.4 | +0.04 (+5.48%) | 105,330,000 |
3 Dec 2009 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 14.6 | +0.03 (+4.29%) | 41,040,000 |
2 Dec 2009 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 14 | 0.0 (0.0%) | 14,430,000 |
1 Dec 2009 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 14 | +0.02 (+2.94%) | 13,720,000 |
30 Nov 2009 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 13.6 | +0.03 (+4.62%) | 7,950,000 |
27 Nov 2009 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 13 | -0.05 (-7.14%) | 15,260,000 |
26 Nov 2009 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 14 | -0.01 (-1.41%) | 9,950,000 |
25 Nov 2009 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 14.2 | 0.0 (0.0%) | 12,960,000 |
24 Nov 2009 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 14.2 | 0.0 (0.0%) | 5,990,000 |
23 Nov 2009 | HKD | 0.72 | 0.73 | 0.69 | 0.71 | 14.2 | 0.0 (0.0%) | 15,260,000 |
20 Nov 2009 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 14.2 | -0.01 (-1.39%) | 7,700,000 |
19 Nov 2009 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 14.4 | -0.01 (-1.37%) | 7,480,000 |
18 Nov 2009 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 14.6 | -0.01 (-1.35%) | 21,064,000 |
17 Nov 2009 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 14.8 | -0.01 (-1.33%) | 19,600,000 |
16 Nov 2009 | HKD | 0.69 | 0.75 | 0.69 | 0.75 | 15 | +0.06 (+8.70%) | 71,400,000 |
13 Nov 2009 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 13.8 | 0.0 (0.0%) | 13,060,000 |