Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 4.42 | 4.44 | 4.25 | 4.29 | 4.29 | -0.13 (-2.94%) | 2,445,000 |
15 Dec 2009 | HKD | 4.54 | 4.54 | 4.4 | 4.42 | 4.42 | -0.14 (-3.07%) | 1,961,000 |
14 Dec 2009 | HKD | 4.41 | 4.63 | 4.41 | 4.56 | 4.56 | +0.11 (+2.47%) | 1,660,000 |
11 Dec 2009 | HKD | 4.45 | 4.51 | 4.43 | 4.45 | 4.45 | +0.05 (+1.14%) | 4,820,000 |
10 Dec 2009 | HKD | 4.61 | 4.68 | 4.38 | 4.4 | 4.4 | -0.25 (-5.38%) | 2,458,000 |
9 Dec 2009 | HKD | 4.6 | 4.65 | 4.58 | 4.65 | 4.65 | +0.03 (+0.65%) | 1,782,000 |
8 Dec 2009 | HKD | 4.68 | 4.68 | 4.6 | 4.62 | 4.62 | -0.05 (-1.07%) | 2,528,000 |
7 Dec 2009 | HKD | 4.7 | 4.71 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 2,087,000 |
4 Dec 2009 | HKD | 4.65 | 4.75 | 4.61 | 4.7 | 4.7 | +0.01 (+0.21%) | 971,000 |
3 Dec 2009 | HKD | 4.53 | 4.72 | 4.52 | 4.69 | 4.69 | +0.16 (+3.53%) | 3,704,000 |
2 Dec 2009 | HKD | 4.65 | 4.65 | 4.48 | 4.53 | 4.53 | -0.09 (-1.95%) | 1,612,000 |
1 Dec 2009 | HKD | 4.5 | 4.63 | 4.5 | 4.62 | 4.62 | +0.12 (+2.67%) | 1,084,000 |
30 Nov 2009 | HKD | 4.59 | 4.59 | 4.5 | 4.5 | 4.5 | +0.03 (+0.67%) | 2,195,000 |
27 Nov 2009 | HKD | 4.4 | 4.64 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 3,409,000 |
26 Nov 2009 | HKD | 4.5 | 4.51 | 4.4 | 4.44 | 4.44 | -0.08 (-1.77%) | 2,735,000 |
25 Nov 2009 | HKD | 4.5 | 4.55 | 4.49 | 4.52 | 4.52 | +0.06 (+1.35%) | 1,466,000 |
24 Nov 2009 | HKD | 4.68 | 4.68 | 4.42 | 4.46 | 4.46 | -0.18 (-3.88%) | 5,747,000 |
23 Nov 2009 | HKD | 4.72 | 4.73 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 1,335,000 |
20 Nov 2009 | HKD | 4.65 | 4.84 | 4.65 | 4.72 | 4.72 | +0.03 (+0.64%) | 2,578,000 |
19 Nov 2009 | HKD | 4.66 | 4.81 | 4.56 | 4.69 | 4.69 | +0.2 (+4.45%) | 5,890,000 |
18 Nov 2009 | HKD | 4.48 | 4.57 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 10,244,000 |
17 Nov 2009 | HKD | 4.9 | 4.95 | 4.38 | 4.46 | 4.46 | -0.34 (-7.08%) | 15,772,000 |
16 Nov 2009 | HKD | 5.2 | 5.24 | 4.75 | 4.8 | 4.8 | -0.36 (-6.98%) | 21,401,000 |
13 Nov 2009 | HKD | 5 | 5.6 | 4.98 | 5.16 | 5.16 | 0.0 (0.0%) | 157,370,000 |