Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | HKD | 0.31 | 0.35 | 0.31 | 0.33 | 3.3 | +0.03 (+10.00%) | 2,350,000 |
25 Dec 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 3 | +0.01 (+3.45%) | 390,000 |
23 Dec 2009 | HKD | 0.285 | 0.3 | 0.275 | 0.29 | 2.9 | +0.025 (+9.43%) | 1,270,000 |
22 Dec 2009 | HKD | 0.25 | 0.27 | 0.235 | 0.265 | 2.65 | +0.025 (+10.42%) | 490,000 |
21 Dec 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
18 Dec 2009 | HKD | 0.235 | 0.25 | 0.235 | 0.24 | 2.4 | +0.01 (+4.35%) | 810,000 |
17 Dec 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | +0.005 (+2.22%) | 120,000 |
16 Dec 2009 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 2.25 | -0.015 (-6.25%) | 10,000 |
15 Dec 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
14 Dec 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 100,000 |
11 Dec 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | +0.005 (+2.13%) | 290,000 |
10 Dec 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | +0.005 (+2.17%) | 280,000 |
9 Dec 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
8 Dec 2009 | HKD | 0.228 | 0.233 | 0.228 | 0.23 | 2.3 | -0.005 (-2.13%) | 270,000 |
7 Dec 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | 0.0 (0.0%) | 0 |
4 Dec 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | 0.0 (0.0%) | 0 |
3 Dec 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | 0.0 (0.0%) | 20,000 |
2 Dec 2009 | HKD | 0.23 | 0.235 | 0.215 | 0.235 | 2.35 | -0.015 (-6%) | 810,000 |
1 Dec 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 100,000 |
30 Nov 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
27 Nov 2009 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 2.5 | +0.01 (+4.17%) | 120,000 |
26 Nov 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | -0.015 (-5.88%) | 40,000 |
25 Nov 2009 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 200,000 |
24 Nov 2009 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
23 Nov 2009 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
20 Nov 2009 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.55 | +0.015 (+6.25%) | 70,000 |
19 Nov 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | +0.005 (+2.13%) | 10,000 |
18 Nov 2009 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 2.35 | -0.005 (-2.08%) | 440,000 |
17 Nov 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | +0.01 (+4.35%) | 180,000 |