Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.76 | 0.8 | 0.75 | 0.8 | 0.5352 | -0.04 (-4.76%) | 89,678 |
16 Dec 2009 | HKD | 0.84 | 0.84 | 0.77 | 0.84 | 0.562 | -0.04 (-4.55%) | 14,946 |
15 Dec 2009 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.5888 | +0.04 (+4.76%) | 7,473 |
14 Dec 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.562 | +0.04 (+5%) | 7,473 |
11 Dec 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.5352 | -0.03 (-3.61%) | 29,893 |
10 Dec 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.5553 | 0.0 (0.0%) | 7,473 |
9 Dec 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.5553 | +0.03 (+3.75%) | 7,473 |
8 Dec 2009 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.5352 | -0.07 (-8.05%) | 49,024 |
7 Dec 2009 | HKD | 0.76 | 0.88 | 0.76 | 0.87 | 0.5821 | +0.05 (+6.10%) | 119,571 |
4 Dec 2009 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.5486 | -0.03 (-3.53%) | 7,473 |
3 Dec 2009 | HKD | 0.75 | 0.85 | 0.75 | 0.85 | 0.5687 | -0.01 (-1.16%) | 22,420 |
2 Dec 2009 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.5754 | -0.01 (-1.15%) | 7,473 |
1 Dec 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.5821 | +0.04 (+4.82%) | 14,946 |
30 Nov 2009 | HKD | 0.8 | 0.83 | 0.79 | 0.83 | 0.5553 | +0.08 (+10.67%) | 97,151 |
27 Nov 2009 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.5018 | -0.04 (-5.06%) | 22,420 |
26 Nov 2009 | HKD | 0.65 | 0.79 | 0.65 | 0.79 | 0.5286 | -0.01 (-1.25%) | 82,205 |
25 Nov 2009 | HKD | 0.7 | 0.8 | 0.7 | 0.8 | 0.5352 | +0.1 (+14.29%) | 29,893 |
24 Nov 2009 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.4683 | +0.05 (+7.69%) | 22,420 |
23 Nov 2009 | HKD | 0.61 | 0.65 | 0.6 | 0.65 | 0.4349 | 0.0 (0.0%) | 156,937 |
20 Nov 2009 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.4349 | +0.01 (+1.56%) | 67,259 |
19 Nov 2009 | HKD | 0.61 | 0.64 | 0.6 | 0.64 | 0.4282 | -0.01 (-1.54%) | 52,312 |
18 Nov 2009 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.4349 | +0.04 (+6.56%) | 14,946 |
17 Nov 2009 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.4081 | 0.0 (0.0%) | 0 |
16 Nov 2009 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.4081 | -0.06 (-8.96%) | 37,366 |
13 Nov 2009 | HKD | 0.62 | 0.68 | 0.62 | 0.67 | 0.4483 | -0.03 (-4.29%) | 97,151 |
12 Nov 2009 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.4683 | +0.04 (+6.06%) | 37,366 |
11 Nov 2009 | HKD | 0.63 | 0.69 | 0.6 | 0.66 | 0.4416 | -0.04 (-5.71%) | 336,294 |
10 Nov 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.4683 | 0.0 (0.0%) | 0 |
9 Nov 2009 | HKD | 0.7 | 0.7 | 0.65 | 0.7 | 0.4683 | 0.0 (0.0%) | 321,347 |
6 Nov 2009 | HKD | 0.6 | 0.7 | 0.6 | 0.7 | 0.4683 | +0.1 (+16.67%) | 59,786 |