Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 5.82 | 6.01 | 5.82 | 6.01 | 6.01 | +0.18 (+3.09%) | 6,677,900 |
30 Dec 2009 | HKD | 6.07 | 6.07 | 5.71 | 5.83 | 5.83 | -0.16 (-2.67%) | 8,013,660 |
29 Dec 2009 | HKD | 6 | 6 | 5.85 | 5.99 | 5.99 | 0.0 (0.0%) | 6,859,500 |
28 Dec 2009 | HKD | 5.98 | 6 | 5.9 | 5.99 | 5.99 | +0.06 (+1.01%) | 12,298,200 |
25 Dec 2009 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.88 | 5.98 | 5.82 | 5.93 | 5.93 | +0.1 (+1.72%) | 11,262,000 |
23 Dec 2009 | HKD | 5.6 | 5.85 | 5.6 | 5.83 | 5.83 | +0.26 (+4.67%) | 11,363,000 |
22 Dec 2009 | HKD | 5.45 | 5.65 | 5.39 | 5.57 | 5.57 | +0.27 (+5.09%) | 12,831,000 |
21 Dec 2009 | HKD | 5.24 | 5.38 | 5.24 | 5.3 | 5.3 | +0.01 (+0.19%) | 11,424,747 |
18 Dec 2009 | HKD | 5.32 | 5.48 | 5.26 | 5.29 | 5.29 | -0.2 (-3.64%) | 23,124,300 |
17 Dec 2009 | HKD | 5.67 | 5.7 | 5.47 | 5.49 | 5.49 | -0.19 (-3.35%) | 21,109,137 |
16 Dec 2009 | HKD | 5.78 | 5.78 | 5.55 | 5.68 | 5.68 | +0.03 (+0.53%) | 4,852,000 |
15 Dec 2009 | HKD | 5.8 | 5.8 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 51,188,051 |
14 Dec 2009 | HKD | 5.86 | 5.86 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 4,609,000 |
11 Dec 2009 | HKD | 5.7 | 5.8 | 5.7 | 5.73 | 5.73 | +0.05 (+0.88%) | 6,616,253 |
10 Dec 2009 | HKD | 5.71 | 5.9 | 5.63 | 5.68 | 5.68 | -0.13 (-2.24%) | 12,592,500 |
9 Dec 2009 | HKD | 5.91 | 5.98 | 5.72 | 5.81 | 5.81 | -0.12 (-2.02%) | 15,398,135 |
8 Dec 2009 | HKD | 5.9 | 6.05 | 5.84 | 5.93 | 5.93 | +0.07 (+1.19%) | 23,593,500 |
7 Dec 2009 | HKD | 5.88 | 5.88 | 5.78 | 5.86 | 5.86 | +0.03 (+0.51%) | 7,043,200 |
4 Dec 2009 | HKD | 5.64 | 5.91 | 5.64 | 5.83 | 5.83 | +0.17 (+3.00%) | 18,603,000 |
3 Dec 2009 | HKD | 5.84 | 5.98 | 5.6 | 5.66 | 5.66 | -0.13 (-2.25%) | 21,662,000 |
2 Dec 2009 | HKD | 5.81 | 5.9 | 5.64 | 5.79 | 5.79 | +0.01 (+0.17%) | 25,184,055 |
1 Dec 2009 | HKD | 5.94 | 5.94 | 5.75 | 5.78 | 5.78 | +0.12 (+2.12%) | 25,750,666 |
30 Nov 2009 | HKD | 5.42 | 5.68 | 5.42 | 5.66 | 5.66 | +0.28 (+5.20%) | 22,507,050 |
27 Nov 2009 | HKD | 5.5 | 5.57 | 5.31 | 5.38 | 5.38 | -0.27 (-4.78%) | 19,873,265 |
26 Nov 2009 | HKD | 5.6 | 5.66 | 5.53 | 5.65 | 5.65 | +0.14 (+2.54%) | 21,947,046 |
25 Nov 2009 | HKD | 5.5 | 5.54 | 5.4 | 5.51 | 5.51 | +0.17 (+3.18%) | 13,962,778 |
24 Nov 2009 | HKD | 5.4 | 5.52 | 5.29 | 5.34 | 5.34 | -0.06 (-1.11%) | 15,464,072 |
23 Nov 2009 | HKD | 5.46 | 5.48 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 5,858,000 |
20 Nov 2009 | HKD | 5.51 | 5.54 | 5.44 | 5.48 | 5.48 | -0.07 (-1.26%) | 15,189,018 |