Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | HKD | 5.71 | 5.75 | 5.69 | 5.74 | 5.74 | +0.03 (+0.53%) | 3,735,573 |
25 Dec 2009 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.66 | 5.74 | 5.66 | 5.71 | 5.71 | 0.0 (0.0%) | 2,496,000 |
23 Dec 2009 | HKD | 5.86 | 5.86 | 5.64 | 5.71 | 5.71 | -0.21 (-3.55%) | 4,224,000 |
22 Dec 2009 | HKD | 5.86 | 5.98 | 5.82 | 5.92 | 5.92 | -0.02 (-0.34%) | 14,774,000 |
21 Dec 2009 | HKD | 6 | 6 | 5.83 | 5.94 | 5.94 | -0.08 (-1.33%) | 6,009,228 |
18 Dec 2009 | HKD | 5.8 | 6.08 | 5.64 | 6.02 | 6.02 | +0.19 (+3.26%) | 4,920,200 |
17 Dec 2009 | HKD | 5.9 | 5.91 | 5.8 | 5.83 | 5.83 | +0.03 (+0.52%) | 5,514,909 |
16 Dec 2009 | HKD | 5.91 | 5.91 | 5.74 | 5.8 | 5.8 | -0.11 (-1.86%) | 2,448,900 |
15 Dec 2009 | HKD | 6 | 6.05 | 5.85 | 5.91 | 5.91 | -0.11 (-1.83%) | 9,544,600 |
14 Dec 2009 | HKD | 5.93 | 6.06 | 5.93 | 6.02 | 6.02 | 0.0 (0.0%) | 1,798,000 |
11 Dec 2009 | HKD | 5.81 | 6.05 | 5.81 | 6.02 | 6.02 | +0.21 (+3.61%) | 2,337,000 |
10 Dec 2009 | HKD | 5.73 | 5.95 | 5.73 | 5.81 | 5.81 | 0.0 (0.0%) | 7,251,000 |
9 Dec 2009 | HKD | 5.91 | 6 | 5.76 | 5.81 | 5.81 | -0.2 (-3.33%) | 7,358,000 |
8 Dec 2009 | HKD | 6.01 | 6.03 | 5.93 | 6.01 | 6.01 | -0.02 (-0.33%) | 2,615,080 |
7 Dec 2009 | HKD | 6 | 6.05 | 5.94 | 6.03 | 6.03 | +0.05 (+0.84%) | 9,193,600 |
4 Dec 2009 | HKD | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 7,316,800 |
3 Dec 2009 | HKD | 6 | 6.02 | 5.78 | 5.99 | 5.99 | +0.06 (+1.01%) | 8,802,600 |
2 Dec 2009 | HKD | 5.36 | 6.08 | 5.36 | 5.93 | 5.93 | +0.67 (+12.74%) | 30,767,400 |
1 Dec 2009 | HKD | 5.09 | 5.35 | 5.02 | 5.26 | 5.26 | +0.17 (+3.34%) | 14,949,000 |
30 Nov 2009 | HKD | 5 | 5.15 | 5 | 5.09 | 5.09 | +0.03 (+0.59%) | 4,031,000 |
27 Nov 2009 | HKD | 5.1 | 5.16 | 5 | 5.06 | 5.06 | -0.14 (-2.69%) | 8,410,000 |
26 Nov 2009 | HKD | 5.31 | 5.31 | 5.17 | 5.2 | 5.2 | -0.08 (-1.52%) | 9,874,000 |
25 Nov 2009 | HKD | 5.31 | 5.35 | 5.18 | 5.28 | 5.28 | -0.03 (-0.56%) | 3,158,000 |
24 Nov 2009 | HKD | 5.47 | 5.47 | 5.27 | 5.31 | 5.31 | -0.16 (-2.93%) | 4,592,000 |
23 Nov 2009 | HKD | 5.35 | 5.47 | 5.35 | 5.47 | 5.47 | +0.12 (+2.24%) | 9,717,000 |
20 Nov 2009 | HKD | 5.25 | 5.36 | 5.17 | 5.35 | 5.35 | +0.07 (+1.33%) | 9,647,506 |
19 Nov 2009 | HKD | 5.17 | 5.3 | 5.1 | 5.28 | 5.28 | +0.17 (+3.33%) | 14,899,350 |
18 Nov 2009 | HKD | 5.2 | 5.24 | 4.98 | 5.11 | 5.11 | -0.2 (-3.77%) | 46,119,000 |
17 Nov 2009 | HKD | 5.56 | 5.65 | 5.22 | 5.31 | 5.31 | -0.34 (-6.02%) | 18,547,000 |