Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.455 | 0.455 | 0.41 | 0.42 | 0.256 | -0.035 (-7.69%) | 4,971,293 |
16 Dec 2009 | HKD | 0.47 | 0.475 | 0.45 | 0.455 | 0.2773 | -0.015 (-3.19%) | 6,054,149 |
15 Dec 2009 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.2865 | 0.0 (0.0%) | 996,884 |
14 Dec 2009 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.2865 | 0.0 (0.0%) | 1,013,947 |
11 Dec 2009 | HKD | 0.465 | 0.47 | 0.455 | 0.47 | 0.2865 | +0.005 (+1.08%) | 3,861,530 |
10 Dec 2009 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 0.2834 | +0.005 (+1.09%) | 2,861,365 |
9 Dec 2009 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.2804 | -0.01 (-2.13%) | 2,608,698 |
8 Dec 2009 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.2865 | 0.0 (0.0%) | 3,868,749 |
7 Dec 2009 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.2865 | -0.01 (-2.08%) | 4,469,241 |
4 Dec 2009 | HKD | 0.48 | 0.48 | 0.465 | 0.48 | 0.2926 | +0.005 (+1.05%) | 1,624,284 |
3 Dec 2009 | HKD | 0.485 | 0.49 | 0.47 | 0.475 | 0.2895 | -0.01 (-2.06%) | 4,696,088 |
2 Dec 2009 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 0.2956 | -0.005 (-1.02%) | 7,255,134 |
1 Dec 2009 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.2987 | +0.005 (+1.03%) | 4,459,397 |
30 Nov 2009 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.2956 | +0.005 (+1.04%) | 5,130,440 |
27 Nov 2009 | HKD | 0.47 | 0.485 | 0.46 | 0.48 | 0.2926 | -0.015 (-3.03%) | 15,543,903 |
26 Nov 2009 | HKD | 0.485 | 0.5 | 0.48 | 0.495 | 0.3017 | +0.005 (+1.02%) | 17,532,420 |
25 Nov 2009 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.2987 | +0.01 (+2.08%) | 6,546,356 |
24 Nov 2009 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.2926 | +0.015 (+3.23%) | 16,577,538 |
23 Nov 2009 | HKD | 0.465 | 0.48 | 0.465 | 0.465 | 0.2834 | 0.0 (0.0%) | 6,654,641 |
20 Nov 2009 | HKD | 0.465 | 0.47 | 0.455 | 0.465 | 0.2834 | +0.01 (+2.20%) | 4,134,540 |
19 Nov 2009 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.2773 | -0.01 (-2.15%) | 6,044,304 |
18 Nov 2009 | HKD | 0.46 | 0.475 | 0.45 | 0.465 | 0.2834 | 0.0 (0.0%) | 9,216,088 |
17 Nov 2009 | HKD | 0.485 | 0.49 | 0.455 | 0.465 | 0.2834 | -0.02 (-4.12%) | 12,969,988 |
16 Nov 2009 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 0.2956 | 0.0 (0.0%) | 31,816,273 |
13 Nov 2009 | HKD | 0.48 | 0.51 | 0.47 | 0.485 | 0.2956 | +0.025 (+5.43%) | 69,995,145 |
12 Nov 2009 | HKD | 0.46 | 0.48 | 0.45 | 0.46 | 0.2804 | +0.015 (+3.37%) | 36,154,259 |
11 Nov 2009 | HKD | 0.43 | 0.45 | 0.43 | 0.445 | 0.2712 | +0.02 (+4.71%) | 26,136,202 |
10 Nov 2009 | HKD | 0.425 | 0.43 | 0.42 | 0.425 | 0.259 | 0.0 (0.0%) | 3,504,515 |
9 Nov 2009 | HKD | 0.425 | 0.44 | 0.41 | 0.425 | 0.259 | 0.0 (0.0%) | 11,402,908 |
6 Nov 2009 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.259 | +0.01 (+2.41%) | 12,224,458 |