Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | HKD | 0.61 | 0.63 | 0.6 | 0.6 | 0.3 | -0.01 (-1.64%) | 108,000 |
9 Dec 2009 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.305 | +0.02 (+3.39%) | 52,000 |
8 Dec 2009 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.295 | -0.06 (-9.23%) | 8,000 |
7 Dec 2009 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.325 | +0.01 (+1.56%) | 852,000 |
4 Dec 2009 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.32 | -0.02 (-3.03%) | 816,000 |
3 Dec 2009 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.33 | 0.0 (0.0%) | 0 |
2 Dec 2009 | HKD | 0.69 | 0.69 | 0.63 | 0.66 | 0.33 | 0.0 (0.0%) | 468,000 |
1 Dec 2009 | HKD | 0.59 | 0.68 | 0.59 | 0.66 | 0.33 | +0.09 (+15.79%) | 1,248,000 |
30 Nov 2009 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | 0.0 (0.0%) | 0 |
27 Nov 2009 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | -0.02 (-3.39%) | 340,000 |
26 Nov 2009 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.295 | -0.01 (-1.67%) | 200,000 |
25 Nov 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3 | +0.03 (+5.26%) | 20,000 |
24 Nov 2009 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.285 | -0.01 (-1.72%) | 132,000 |
23 Nov 2009 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.29 | +0.01 (+1.75%) | 272,000 |
20 Nov 2009 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | -0.04 (-6.56%) | 144,000 |
19 Nov 2009 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.305 | +0.07 (+12.96%) | 256,000 |
18 Nov 2009 | HKD | 0.6 | 0.6 | 0.54 | 0.54 | 0.27 | -0.06 (-10.00%) | 100,000 |
17 Nov 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3 | 0.0 (0.0%) | 100,000 |
16 Nov 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3 | 0.0 (0.0%) | 112,000 |
13 Nov 2009 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 0.3 | +0.05 (+9.09%) | 548,000 |
12 Nov 2009 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 392,000 |
11 Nov 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 152,000 |
10 Nov 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 0 |
9 Nov 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 692,000 |
6 Nov 2009 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 272,000 |
5 Nov 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 300,000 |
4 Nov 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 236,000 |
3 Nov 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 260,000 |
2 Nov 2009 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.275 | +0.02 (+3.77%) | 236,000 |
30 Oct 2009 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.265 | +0.01 (+1.92%) | 408,000 |