Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.44 | 0.44 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 3,943,000 |
16 Dec 2009 | HKD | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 5,640,000 |
15 Dec 2009 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,745,000 |
14 Dec 2009 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 5,453,001 |
11 Dec 2009 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,387,000 |
10 Dec 2009 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 5,646,000 |
9 Dec 2009 | HKD | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 6,998,080 |
8 Dec 2009 | HKD | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 5,032,000 |
7 Dec 2009 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,389,982 |
4 Dec 2009 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 4,121,128 |
3 Dec 2009 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 6,685,253 |
2 Dec 2009 | HKD | 0.46 | 0.485 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 14,185,383 |
1 Dec 2009 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 3,124,188 |
30 Nov 2009 | HKD | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 5,334,000 |
27 Nov 2009 | HKD | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 6,034,080 |
26 Nov 2009 | HKD | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 4,401,695 |
25 Nov 2009 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,289,400 |
24 Nov 2009 | HKD | 0.465 | 0.475 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 4,750,080 |
23 Nov 2009 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 5,353,000 |
20 Nov 2009 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,866,000 |
19 Nov 2009 | HKD | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 5,004,545 |
18 Nov 2009 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 6,051,000 |
17 Nov 2009 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 7,874,000 |
16 Nov 2009 | HKD | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 6,898,933 |
13 Nov 2009 | HKD | 0.445 | 0.475 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 27,230,255 |
12 Nov 2009 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,122,000 |
11 Nov 2009 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 4,056,000 |
10 Nov 2009 | HKD | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 6,375,000 |
9 Nov 2009 | HKD | 0.42 | 0.45 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 23,983,920 |
6 Nov 2009 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 4,071,000 |