Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | HKD | 1.24 | 1.24 | 1.19 | 1.19 | 0.3967 | 0.0 (0.0%) | 120,000 |
4 Dec 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 0.3967 | +0.01 (+0.85%) | 126,000 |
3 Dec 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 0.3933 | 0.0 (0.0%) | 0 |
2 Dec 2009 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 0.3933 | 0.0 (0.0%) | 168,000 |
1 Dec 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 0.3933 | 0.0 (0.0%) | 90,000 |
30 Nov 2009 | HKD | 1.14 | 1.2 | 1.14 | 1.18 | 0.3933 | +0.03 (+2.61%) | 246,000 |
27 Nov 2009 | HKD | 1.13 | 1.18 | 1.13 | 1.15 | 0.3833 | -0.01 (-0.86%) | 516,000 |
26 Nov 2009 | HKD | 1.16 | 1.2 | 1.16 | 1.16 | 0.3867 | -0.04 (-3.33%) | 456,000 |
25 Nov 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.4 | 0.0 (0.0%) | 0 |
24 Nov 2009 | HKD | 1.19 | 1.2 | 1.16 | 1.2 | 0.4 | +0.04 (+3.45%) | 114,000 |
23 Nov 2009 | HKD | 1.16 | 1.19 | 1.16 | 1.16 | 0.3867 | -0.01 (-0.85%) | 156,000 |
20 Nov 2009 | HKD | 1.22 | 1.22 | 1.16 | 1.17 | 0.39 | -0.05 (-4.10%) | 192,000 |
19 Nov 2009 | HKD | 1.21 | 1.22 | 1.2 | 1.22 | 0.4067 | +0.02 (+1.67%) | 78,000 |
18 Nov 2009 | HKD | 1.4 | 1.4 | 1.2 | 1.2 | 0.4 | 0.0 (0.0%) | 498,000 |
17 Nov 2009 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 0.4 | +0.01 (+0.84%) | 66,000 |
16 Nov 2009 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 0.3967 | 0.0 (0.0%) | 1,026,001 |
13 Nov 2009 | HKD | 1.2 | 1.2 | 1.14 | 1.19 | 0.3967 | -0.01 (-0.83%) | 546,001 |
12 Nov 2009 | HKD | 1.15 | 1.2 | 1.13 | 1.2 | 0.4 | +0.01 (+0.84%) | 186,000 |
11 Nov 2009 | HKD | 1.16 | 1.19 | 1.15 | 1.19 | 0.3967 | -0.01 (-0.83%) | 84,000 |
10 Nov 2009 | HKD | 1.15 | 1.2 | 1.14 | 1.2 | 0.4 | +0.01 (+0.84%) | 186,000 |
9 Nov 2009 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 0.3967 | +0.06 (+5.31%) | 768,001 |
6 Nov 2009 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.3767 | -0.05 (-4.24%) | 30,000 |
5 Nov 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 0.3933 | 0.0 (0.0%) | 0 |
4 Nov 2009 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 0.3933 | -0.02 (-1.67%) | 54,000 |
3 Nov 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.4 | 0.0 (0.0%) | 0 |
2 Nov 2009 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 0.4 | 0.0 (0.0%) | 120,000 |
30 Oct 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.4 | +0.03 (+2.56%) | 36,000 |
29 Oct 2009 | HKD | 1.17 | 1.17 | 1.13 | 1.17 | 0.39 | -0.03 (-2.50%) | 726,001 |
28 Oct 2009 | HKD | 1.22 | 1.22 | 1.16 | 1.2 | 0.4 | +0.02 (+1.69%) | 252,000 |
27 Oct 2009 | HKD | 1.19 | 1.19 | 1.15 | 1.18 | 0.3933 | -0.02 (-1.67%) | 216,000 |