Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.063 | 0.065 | 0.062 | 0.064 | 0.32 | +0.002 (+3.23%) | 568,000 |
16 Dec 2009 | HKD | 0.061 | 0.063 | 0.058 | 0.062 | 0.31 | +0.001 (+1.64%) | 1,004,000 |
15 Dec 2009 | HKD | 0.061 | 0.061 | 0.06 | 0.061 | 0.305 | 0.0 (0.0%) | 192,240 |
14 Dec 2009 | HKD | 0.06 | 0.061 | 0.055 | 0.061 | 0.305 | 0.0 (0.0%) | 1,017,320 |
11 Dec 2009 | HKD | 0.071 | 0.073 | 0.058 | 0.061 | 0.305 | -0.014 (-18.67%) | 6,663,880 |
10 Dec 2009 | HKD | 0.076 | 0.077 | 0.069 | 0.075 | 0.375 | -0.007 (-8.54%) | 2,620,704 |
9 Dec 2009 | HKD | 0.072 | 0.082 | 0.067 | 0.082 | 0.41 | +0.002 (+2.50%) | 6,966,320 |
8 Dec 2009 | HKD | 0.1 | 0.102 | 0.079 | 0.08 | 0.4 | -0.022 (-21.57%) | 8,240,560 |
7 Dec 2009 | HKD | 0.104 | 0.105 | 0.099 | 0.102 | 0.51 | +0.001 (+0.99%) | 516,000 |
4 Dec 2009 | HKD | 0.098 | 0.104 | 0.097 | 0.101 | 0.505 | +0.002 (+2.02%) | 1,008,000 |
3 Dec 2009 | HKD | 0.1 | 0.101 | 0.094 | 0.099 | 0.495 | +0.001 (+1.02%) | 1,884,960 |
2 Dec 2009 | HKD | 0.098 | 0.104 | 0.093 | 0.098 | 0.49 | +0.001 (+1.03%) | 1,172,000 |
1 Dec 2009 | HKD | 0.094 | 0.11 | 0.091 | 0.097 | 0.485 | +0.004 (+4.30%) | 6,474,400 |
30 Nov 2009 | HKD | 0.095 | 0.097 | 0.088 | 0.093 | 0.465 | +0.001 (+1.09%) | 1,288,000 |
27 Nov 2009 | HKD | 0.09 | 0.092 | 0.083 | 0.092 | 0.46 | +0.003 (+3.37%) | 1,228,000 |
26 Nov 2009 | HKD | 0.094 | 0.1 | 0.089 | 0.089 | 0.445 | -0.002 (-2.20%) | 3,828,000 |
25 Nov 2009 | HKD | 0.09 | 0.096 | 0.09 | 0.091 | 0.455 | -0.001 (-1.09%) | 512,000 |
24 Nov 2009 | HKD | 0.095 | 0.1 | 0.09 | 0.092 | 0.46 | -0.003 (-3.16%) | 580,000 |
23 Nov 2009 | HKD | 0.1 | 0.116 | 0.095 | 0.095 | 0.475 | 0.0 (0.0%) | 4,592,000 |
20 Nov 2009 | HKD | 0.094 | 0.102 | 0.093 | 0.095 | 0.475 | +0.001 (+1.06%) | 179,600 |
19 Nov 2009 | HKD | 0.091 | 0.094 | 0.091 | 0.094 | 0.47 | +0.001 (+1.08%) | 224,000 |
18 Nov 2009 | HKD | 0.099 | 0.099 | 0.093 | 0.093 | 0.465 | -0.01 (-9.71%) | 84,000 |
17 Nov 2009 | HKD | 0.106 | 0.107 | 0.1 | 0.103 | 0.515 | +0.005 (+5.10%) | 93,200 |
16 Nov 2009 | HKD | 0.105 | 0.105 | 0.098 | 0.098 | 0.49 | -0.002 (-2%) | 44,840 |
13 Nov 2009 | HKD | 0.105 | 0.105 | 0.096 | 0.1 | 0.5 | -0.005 (-4.76%) | 184,000 |
12 Nov 2009 | HKD | 0.097 | 0.109 | 0.097 | 0.105 | 0.525 | +0.007 (+7.14%) | 1,436,000 |
11 Nov 2009 | HKD | 0.096 | 0.098 | 0.095 | 0.098 | 0.49 | -0.001 (-1.01%) | 300,000 |
10 Nov 2009 | HKD | 0.095 | 0.099 | 0.094 | 0.099 | 0.495 | +0.001 (+1.02%) | 100,120 |
9 Nov 2009 | HKD | 0.099 | 0.099 | 0.097 | 0.098 | 0.49 | +0.004 (+4.26%) | 176,000 |
6 Nov 2009 | HKD | 0.094 | 0.094 | 0.092 | 0.094 | 0.47 | +0.004 (+4.44%) | 84,000 |