Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | HKD | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 1,424,000 |
25 Dec 2009 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.38 | 0.4 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 102,000 |
23 Dec 2009 | HKD | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | -0.02 (-4.94%) | 210,000 |
22 Dec 2009 | HKD | 0.36 | 0.425 | 0.36 | 0.405 | 0.405 | +0.045 (+12.50%) | 6,680,000 |
21 Dec 2009 | HKD | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 250,000 |
18 Dec 2009 | HKD | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 416,000 |
17 Dec 2009 | HKD | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 136,000 |
16 Dec 2009 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 80,000 |
15 Dec 2009 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 20,000 |
14 Dec 2009 | HKD | 0.41 | 0.41 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 272,000 |
11 Dec 2009 | HKD | 0.395 | 0.395 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 302,000 |
10 Dec 2009 | HKD | 0.38 | 0.38 | 0.36 | 0.375 | 0.375 | -0.01 (-2.60%) | 90,000 |
9 Dec 2009 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
8 Dec 2009 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 468,000 |
7 Dec 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 160,000 |
4 Dec 2009 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 128,000 |
3 Dec 2009 | HKD | 0.36 | 0.4 | 0.36 | 0.385 | 0.385 | -0.015 (-3.75%) | 26,000 |
2 Dec 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.015 (+3.90%) | 100,000 |
1 Dec 2009 | HKD | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 192,000 |
30 Nov 2009 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 704,000 |
27 Nov 2009 | HKD | 0.365 | 0.47 | 0.345 | 0.38 | 0.38 | +0.03 (+8.57%) | 4,094,000 |
26 Nov 2009 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 132,000 |
25 Nov 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 100,000 |
24 Nov 2009 | HKD | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 0.0 (0.0%) | 86,000 |
23 Nov 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
20 Nov 2009 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 154,000 |
19 Nov 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
18 Nov 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
17 Nov 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |