Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 122,000 |
30 Dec 2009 | HKD | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 234,000 |
29 Dec 2009 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 228,000 |
28 Dec 2009 | HKD | 2.15 | 2.15 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 216,000 |
25 Dec 2009 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.02 (+0.94%) | 0 |
24 Dec 2009 | HKD | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.05 (-2.29%) | 90,000 |
23 Dec 2009 | HKD | 2.13 | 2.19 | 2.1 | 2.18 | 2.18 | +0.1 (+4.81%) | 308,000 |
22 Dec 2009 | HKD | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | +0.02 (+0.97%) | 488,000 |
21 Dec 2009 | HKD | 2.19 | 2.19 | 2.06 | 2.06 | 2.06 | -0.12 (-5.50%) | 872,000 |
18 Dec 2009 | HKD | 2.35 | 2.35 | 2.13 | 2.18 | 2.18 | +0.28 (+14.74%) | 3,578,000 |
17 Dec 2009 | HKD | 1.92 | 1.92 | 1.86 | 1.9 | 1.9 | -0.05 (-2.56%) | 312,000 |
16 Dec 2009 | HKD | 1.98 | 2 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 688,000 |
15 Dec 2009 | HKD | 1.99 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 322,000 |
14 Dec 2009 | HKD | 1.93 | 2.02 | 1.93 | 1.99 | 1.99 | +0.07 (+3.65%) | 592,000 |
11 Dec 2009 | HKD | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 268,000 |
10 Dec 2009 | HKD | 1.9 | 2 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 578,000 |
9 Dec 2009 | HKD | 1.98 | 1.98 | 1.89 | 1.94 | 1.94 | -0.08 (-3.96%) | 452,000 |
8 Dec 2009 | HKD | 2.09 | 2.09 | 1.96 | 2.02 | 2.02 | -0.13 (-6.05%) | 1,072,000 |
7 Dec 2009 | HKD | 2.06 | 2.17 | 1.99 | 2.15 | 2.15 | +0.16 (+8.04%) | 1,408,000 |
4 Dec 2009 | HKD | 1.9 | 1.99 | 1.9 | 1.99 | 1.99 | +0.11 (+5.85%) | 1,220,000 |
3 Dec 2009 | HKD | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 322,000 |
2 Dec 2009 | HKD | 1.9 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 498,000 |
1 Dec 2009 | HKD | 1.76 | 1.99 | 1.76 | 1.88 | 1.88 | +0.12 (+6.82%) | 1,050,000 |
30 Nov 2009 | HKD | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | +0.08 (+4.76%) | 290,000 |
27 Nov 2009 | HKD | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 496,000 |
26 Nov 2009 | HKD | 1.72 | 1.75 | 1.7 | 1.73 | 1.73 | +0.06 (+3.59%) | 354,000 |
25 Nov 2009 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 22,000 |
24 Nov 2009 | HKD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 112,000 |
23 Nov 2009 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
20 Nov 2009 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 26,000 |