Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 2.35 | 2.35 | 2.21 | 2.26 | 2.26 | -0.09 (-3.83%) | 288,000 |
18 Dec 2009 | HKD | 2.32 | 2.35 | 2.13 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,629,000 |
17 Dec 2009 | HKD | 2.42 | 2.43 | 2.34 | 2.36 | 2.36 | -0.04 (-1.67%) | 1,295,600 |
16 Dec 2009 | HKD | 2.48 | 2.48 | 2.36 | 2.4 | 2.4 | -0.08 (-3.23%) | 1,148,000 |
15 Dec 2009 | HKD | 2.48 | 2.51 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 1,629,000 |
14 Dec 2009 | HKD | 2.52 | 2.52 | 2.38 | 2.46 | 2.46 | -0.02 (-0.81%) | 1,478,000 |
11 Dec 2009 | HKD | 2.5 | 2.6 | 2.43 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,584,000 |
10 Dec 2009 | HKD | 2.65 | 2.68 | 2.5 | 2.52 | 2.52 | -0.17 (-6.32%) | 2,747,000 |
9 Dec 2009 | HKD | 2.69 | 2.71 | 2.54 | 2.69 | 2.69 | +0.03 (+1.13%) | 2,378,000 |
8 Dec 2009 | HKD | 2.47 | 2.77 | 2.45 | 2.66 | 2.66 | +0.16 (+6.40%) | 2,949,000 |
7 Dec 2009 | HKD | 2.53 | 2.54 | 2.43 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,951,000 |
4 Dec 2009 | HKD | 2.54 | 2.56 | 2.48 | 2.54 | 2.54 | +0.05 (+2.01%) | 995,000 |
3 Dec 2009 | HKD | 2.58 | 2.59 | 2.47 | 2.49 | 2.49 | -0.04 (-1.58%) | 1,929,000 |
2 Dec 2009 | HKD | 2.5 | 2.73 | 2.5 | 2.53 | 2.53 | +0.14 (+5.86%) | 7,021,000 |
1 Dec 2009 | HKD | 2.34 | 2.4 | 2.23 | 2.39 | 2.39 | +0.05 (+2.14%) | 3,186,400 |
30 Nov 2009 | HKD | 2.16 | 2.35 | 2.16 | 2.34 | 2.34 | +0.24 (+11.43%) | 3,259,000 |
27 Nov 2009 | HKD | 2.11 | 2.17 | 2.05 | 2.1 | 2.1 | -0.09 (-4.11%) | 2,995,000 |
26 Nov 2009 | HKD | 2.25 | 2.25 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,809,000 |
25 Nov 2009 | HKD | 2.18 | 2.27 | 2.11 | 2.2 | 2.2 | +0.19 (+9.45%) | 12,313,000 |
24 Nov 2009 | HKD | 1.97 | 2.03 | 1.95 | 2.01 | 2.01 | +0.05 (+2.55%) | 3,754,000 |
23 Nov 2009 | HKD | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 408,000 |
20 Nov 2009 | HKD | 1.88 | 1.97 | 1.86 | 1.95 | 1.95 | +0.05 (+2.63%) | 3,330,000 |
19 Nov 2009 | HKD | 1.98 | 1.99 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 678,000 |
18 Nov 2009 | HKD | 2.05 | 2.05 | 1.88 | 1.91 | 1.91 | -0.07 (-3.54%) | 924,000 |
17 Nov 2009 | HKD | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 1,844,000 |
16 Nov 2009 | HKD | 1.93 | 2.03 | 1.87 | 2 | 2 | +0.11 (+5.82%) | 2,218,000 |
13 Nov 2009 | HKD | 1.9 | 1.95 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,026,000 |
12 Nov 2009 | HKD | 1.95 | 1.95 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 2,356,000 |
11 Nov 2009 | HKD | 1.99 | 2 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 888,000 |
10 Nov 2009 | HKD | 1.95 | 1.98 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,219,000 |