Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.72 | 0.76 | 0.72 | 0.72 | 0.4371 | 0.0 (0.0%) | 488,000 |
16 Dec 2009 | HKD | 0.75 | 0.75 | 0.7 | 0.72 | 0.4371 | -0.04 (-5.26%) | 2,848,000 |
15 Dec 2009 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.4614 | -0.03 (-3.80%) | 492,000 |
14 Dec 2009 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.4796 | -0.03 (-3.66%) | 692,000 |
11 Dec 2009 | HKD | 0.76 | 0.82 | 0.76 | 0.82 | 0.4979 | +0.06 (+7.89%) | 2,036,000 |
10 Dec 2009 | HKD | 0.77 | 0.79 | 0.73 | 0.76 | 0.4614 | -0.03 (-3.80%) | 920,000 |
9 Dec 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.4796 | -0.01 (-1.25%) | 436,000 |
8 Dec 2009 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.4857 | +0.02 (+2.56%) | 2,360,000 |
7 Dec 2009 | HKD | 0.77 | 0.78 | 0.74 | 0.78 | 0.4736 | +0.01 (+1.30%) | 1,564,000 |
4 Dec 2009 | HKD | 0.74 | 0.82 | 0.64 | 0.77 | 0.4675 | -0.01 (-1.28%) | 6,980,000 |
3 Dec 2009 | HKD | 0.8 | 0.8 | 0.74 | 0.78 | 0.4736 | 0.0 (0.0%) | 716,000 |
2 Dec 2009 | HKD | 0.67 | 0.83 | 0.63 | 0.78 | 0.4736 | +0.13 (+20%) | 6,856,000 |
1 Dec 2009 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.3946 | +0.11 (+20.37%) | 1,500,000 |
30 Nov 2009 | HKD | 0.59 | 0.59 | 0.54 | 0.54 | 0.3279 | -0.04 (-6.90%) | 24,000 |
27 Nov 2009 | HKD | 0.57 | 0.61 | 0.51 | 0.58 | 0.3521 | -0.03 (-4.92%) | 1,576,000 |
26 Nov 2009 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.3704 | 0.0 (0.0%) | 0 |
25 Nov 2009 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.3704 | 0.0 (0.0%) | 0 |
24 Nov 2009 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.3704 | -0.02 (-3.17%) | 116,000 |
23 Nov 2009 | HKD | 0.6 | 0.63 | 0.59 | 0.63 | 0.3825 | +0.02 (+3.28%) | 844,000 |
20 Nov 2009 | HKD | 0.61 | 0.61 | 0.57 | 0.61 | 0.3704 | +0.01 (+1.67%) | 216,000 |
19 Nov 2009 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.3643 | +0.05 (+9.09%) | 544,000 |
18 Nov 2009 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 0.3339 | 0.0 (0.0%) | 716,000 |
17 Nov 2009 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.3339 | -0.02 (-3.51%) | 400,000 |
16 Nov 2009 | HKD | 0.64 | 0.64 | 0.55 | 0.57 | 0.3461 | -0.04 (-6.56%) | 672,000 |
13 Nov 2009 | HKD | 0.58 | 0.65 | 0.57 | 0.61 | 0.3704 | +0.05 (+8.93%) | 2,772,000 |
12 Nov 2009 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.34 | 0.0 (0.0%) | 0 |
11 Nov 2009 | HKD | 0.495 | 0.65 | 0.495 | 0.56 | 0.34 | +0.08 (+16.67%) | 960,000 |
10 Nov 2009 | HKD | 0.54 | 0.54 | 0.48 | 0.48 | 0.2914 | -0.03 (-5.88%) | 420,000 |
9 Nov 2009 | HKD | 0.495 | 0.54 | 0.475 | 0.51 | 0.3096 | +0.08 (+18.60%) | 352,000 |
6 Nov 2009 | HKD | 0.405 | 0.6 | 0.405 | 0.43 | 0.2611 | +0.035 (+8.86%) | 2,444,000 |