Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | HKD | 5.87 | 6.08 | 5.87 | 5.94 | 5.94 | +0.06 (+1.02%) | 6,936,150 |
25 Dec 2009 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 5.98 | 5.98 | 5.81 | 5.88 | 5.88 | -0.01 (-0.17%) | 3,820,000 |
23 Dec 2009 | HKD | 5.86 | 5.94 | 5.78 | 5.89 | 5.89 | +0.01 (+0.17%) | 8,230,490 |
22 Dec 2009 | HKD | 5.53 | 5.9 | 5.45 | 5.88 | 5.88 | +0.49 (+9.09%) | 20,043,881 |
21 Dec 2009 | HKD | 5.4 | 5.48 | 5.35 | 5.39 | 5.39 | -0.05 (-0.92%) | 11,486,000 |
18 Dec 2009 | HKD | 5.62 | 5.62 | 5.3 | 5.44 | 5.44 | -0.14 (-2.51%) | 16,643,930 |
17 Dec 2009 | HKD | 5.63 | 5.65 | 5.51 | 5.58 | 5.58 | -0.06 (-1.06%) | 14,576,300 |
16 Dec 2009 | HKD | 5.96 | 5.97 | 5.58 | 5.64 | 5.64 | -0.27 (-4.57%) | 38,109,398 |
15 Dec 2009 | HKD | 6.09 | 6.09 | 5.83 | 5.91 | 5.91 | -0.18 (-2.96%) | 33,054,270 |
14 Dec 2009 | HKD | 6.02 | 6.11 | 5.86 | 6.09 | 6.09 | +0.08 (+1.33%) | 10,173,220 |
11 Dec 2009 | HKD | 5.95 | 6.06 | 5.9 | 6.01 | 6.01 | +0.21 (+3.62%) | 14,629,700 |
10 Dec 2009 | HKD | 5.98 | 5.98 | 5.7 | 5.8 | 5.8 | -0.07 (-1.19%) | 20,665,160 |
9 Dec 2009 | HKD | 5.99 | 6.07 | 5.78 | 5.87 | 5.87 | -0.19 (-3.14%) | 24,744,010 |
8 Dec 2009 | HKD | 6.25 | 6.33 | 6.01 | 6.06 | 6.06 | -0.25 (-3.96%) | 23,837,000 |
7 Dec 2009 | HKD | 6.21 | 6.34 | 6.12 | 6.31 | 6.31 | +0.21 (+3.44%) | 18,617,061 |
4 Dec 2009 | HKD | 6.15 | 6.2 | 6.07 | 6.1 | 6.1 | -0.1 (-1.61%) | 13,025,600 |
3 Dec 2009 | HKD | 6.12 | 6.23 | 6.01 | 6.2 | 6.2 | +0.05 (+0.81%) | 38,011,594 |
2 Dec 2009 | HKD | 6.2 | 6.22 | 6.13 | 6.15 | 6.15 | +0.01 (+0.16%) | 35,748,871 |
1 Dec 2009 | HKD | 5.65 | 6.15 | 5.65 | 6.14 | 6.14 | +0.55 (+9.84%) | 76,855,250 |
30 Nov 2009 | HKD | 5.49 | 5.65 | 5.49 | 5.59 | 5.59 | +0.25 (+4.68%) | 19,531,580 |
27 Nov 2009 | HKD | 5.56 | 5.56 | 5.3 | 5.34 | 5.34 | -0.34 (-5.99%) | 33,395,879 |
26 Nov 2009 | HKD | 5.65 | 5.69 | 5.49 | 5.68 | 5.68 | +0.07 (+1.25%) | 20,901,520 |
25 Nov 2009 | HKD | 5.61 | 5.62 | 5.47 | 5.61 | 5.61 | +0.15 (+2.75%) | 22,134,721 |
24 Nov 2009 | HKD | 5.3 | 5.55 | 5.29 | 5.46 | 5.46 | +0.17 (+3.21%) | 22,081,721 |
23 Nov 2009 | HKD | 5.18 | 5.33 | 5.15 | 5.29 | 5.29 | +0.13 (+2.52%) | 10,893,760 |
20 Nov 2009 | HKD | 5.23 | 5.28 | 5.14 | 5.16 | 5.16 | -0.14 (-2.64%) | 14,470,800 |
19 Nov 2009 | HKD | 5.36 | 5.5 | 5.26 | 5.3 | 5.3 | -0.13 (-2.39%) | 22,900,961 |
18 Nov 2009 | HKD | 5.65 | 5.7 | 5.38 | 5.43 | 5.43 | -0.2 (-3.55%) | 44,542,602 |
17 Nov 2009 | HKD | 5.61 | 5.69 | 5.49 | 5.63 | 5.63 | +0.02 (+0.36%) | 49,821,859 |