Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 1.46 | 1.49 | 1.32 | 1.47 | 1.3364 | +0.02 (+1.38%) | 7,708,863 |
30 Dec 2009 | HKD | 1.2 | 1.49 | 1.2 | 1.45 | 1.3182 | +0.23 (+18.85%) | 117,380,989 |
29 Dec 2009 | HKD | 1.23 | 1.28 | 1.22 | 1.22 | 1.1091 | -0.01 (-0.81%) | 2,073,500 |
28 Dec 2009 | HKD | 1.27 | 1.3 | 1.09 | 1.23 | 1.1182 | -0.02 (-1.60%) | 10,474,749 |
25 Dec 2009 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.1364 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 1.3 | 1.3 | 1.24 | 1.25 | 1.1364 | -0.04 (-3.10%) | 343,750 |
23 Dec 2009 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.1727 | 0.0 (0.0%) | 8,197,749 |
22 Dec 2009 | HKD | 1.27 | 1.3 | 1.27 | 1.29 | 1.1727 | 0.0 (0.0%) | 2,114,750 |
21 Dec 2009 | HKD | 1.28 | 1.37 | 1.27 | 1.29 | 1.1727 | -0.01 (-0.77%) | 2,246,750 |
18 Dec 2009 | HKD | 1.3 | 1.33 | 1.27 | 1.3 | 1.1818 | +0.02 (+1.56%) | 3,044,250 |
17 Dec 2009 | HKD | 1.31 | 1.34 | 1.27 | 1.28 | 1.1636 | 0.0 (0.0%) | 2,497,000 |
16 Dec 2009 | HKD | 1.2 | 1.33 | 1.2 | 1.28 | 1.1636 | +0.08 (+6.67%) | 4,980,250 |
15 Dec 2009 | HKD | 1.12 | 1.23 | 1.12 | 1.2 | 1.0909 | +0.05 (+4.35%) | 4,449,500 |
14 Dec 2009 | HKD | 1.15 | 1.2 | 1.14 | 1.15 | 1.0455 | 0.0 (0.0%) | 1,553,750 |
11 Dec 2009 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.0455 | 0.0 (0.0%) | 269,500 |
10 Dec 2009 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 1.0455 | 0.0 (0.0%) | 1,075,250 |
9 Dec 2009 | HKD | 1.15 | 1.18 | 1.14 | 1.15 | 1.0455 | 0.0 (0.0%) | 929,500 |
8 Dec 2009 | HKD | 1.13 | 1.18 | 1.13 | 1.15 | 1.0455 | +0.01 (+0.88%) | 737,000 |
7 Dec 2009 | HKD | 1.14 | 1.18 | 1.13 | 1.14 | 1.0364 | +0.01 (+0.88%) | 852,500 |
4 Dec 2009 | HKD | 1.11 | 1.15 | 1.11 | 1.13 | 1.0273 | -0.02 (-1.74%) | 530,750 |
3 Dec 2009 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.0455 | +0.01 (+0.88%) | 85,250 |
2 Dec 2009 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 1.0364 | 0.0 (0.0%) | 137,500 |
1 Dec 2009 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 1.0364 | -0.01 (-0.87%) | 203,500 |
30 Nov 2009 | HKD | 1.1 | 1.2 | 1.08 | 1.15 | 1.0455 | +0.02 (+1.77%) | 1,347,500 |
27 Nov 2009 | HKD | 1.11 | 1.15 | 1.1 | 1.13 | 1.0273 | -0.05 (-4.24%) | 632,500 |
26 Nov 2009 | HKD | 1.13 | 1.18 | 1.13 | 1.18 | 1.0727 | +0.02 (+1.72%) | 126,500 |
25 Nov 2009 | HKD | 1.13 | 1.19 | 1.13 | 1.16 | 1.0545 | -0.03 (-2.52%) | 396,000 |
24 Nov 2009 | HKD | 1.1 | 1.24 | 1.1 | 1.19 | 1.0818 | +0.04 (+3.48%) | 2,477,750 |
23 Nov 2009 | HKD | 1.15 | 1.15 | 1.1 | 1.15 | 1.0455 | 0.0 (0.0%) | 533,500 |
20 Nov 2009 | HKD | 1.07 | 1.15 | 1.06 | 1.15 | 1.0455 | +0.01 (+0.88%) | 379,500 |