Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 2.45 | 2.49 | 2.43 | 2.47 | 0.6175 | -0.03 (-1.20%) | 1,672,000 |
16 Dec 2009 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 0.625 | 0.0 (0.0%) | 3,148,000 |
15 Dec 2009 | HKD | 2.48 | 2.51 | 2.47 | 2.5 | 0.625 | -0.01 (-0.40%) | 572,000 |
14 Dec 2009 | HKD | 2.51 | 2.51 | 2.45 | 2.51 | 0.6275 | -0.03 (-1.18%) | 612,000 |
11 Dec 2009 | HKD | 2.56 | 2.56 | 2.53 | 2.54 | 0.635 | -0.05 (-1.93%) | 152,000 |
10 Dec 2009 | HKD | 2.56 | 2.6 | 2.55 | 2.59 | 0.6475 | -0.01 (-0.38%) | 516,000 |
9 Dec 2009 | HKD | 2.63 | 2.63 | 2.55 | 2.6 | 0.65 | -0.03 (-1.14%) | 832,000 |
8 Dec 2009 | HKD | 2.55 | 2.63 | 2.55 | 2.63 | 0.6575 | +0.04 (+1.54%) | 740,000 |
7 Dec 2009 | HKD | 2.68 | 2.68 | 2.55 | 2.59 | 0.6475 | -0.09 (-3.36%) | 6,620,000 |
4 Dec 2009 | HKD | 2.55 | 2.68 | 2.55 | 2.68 | 0.67 | +0.09 (+3.47%) | 976,000 |
3 Dec 2009 | HKD | 2.51 | 2.6 | 2.51 | 2.59 | 0.6475 | +0.06 (+2.37%) | 860,000 |
2 Dec 2009 | HKD | 2.62 | 2.63 | 2.53 | 2.53 | 0.6325 | -0.04 (-1.56%) | 1,444,000 |
1 Dec 2009 | HKD | 2.49 | 2.6 | 2.49 | 2.57 | 0.6425 | +0.02 (+0.78%) | 424,000 |
30 Nov 2009 | HKD | 2.5 | 2.56 | 2.48 | 2.55 | 0.6375 | +0.1 (+4.08%) | 788,000 |
27 Nov 2009 | HKD | 2.53 | 2.54 | 2.45 | 2.45 | 0.6125 | -0.14 (-5.41%) | 2,508,000 |
26 Nov 2009 | HKD | 2.61 | 2.61 | 2.55 | 2.59 | 0.6475 | -0.02 (-0.77%) | 528,000 |
25 Nov 2009 | HKD | 2.6 | 2.61 | 2.5 | 2.61 | 0.6525 | -0.01 (-0.38%) | 1,400,000 |
24 Nov 2009 | HKD | 2.51 | 2.63 | 2.51 | 2.62 | 0.655 | +0.05 (+1.95%) | 1,772,000 |
23 Nov 2009 | HKD | 2.64 | 2.68 | 2.46 | 2.57 | 0.6425 | -0.11 (-4.10%) | 6,464,000 |
20 Nov 2009 | HKD | 2.63 | 2.73 | 2.63 | 2.68 | 0.67 | -0.02 (-0.74%) | 1,824,000 |
19 Nov 2009 | HKD | 2.64 | 2.71 | 2.63 | 2.7 | 0.675 | +0.01 (+0.37%) | 692,000 |
18 Nov 2009 | HKD | 2.76 | 2.76 | 2.65 | 2.69 | 0.6725 | -0.07 (-2.54%) | 1,368,000 |
17 Nov 2009 | HKD | 2.7 | 2.78 | 2.7 | 2.76 | 0.69 | +0.05 (+1.85%) | 2,256,000 |
16 Nov 2009 | HKD | 2.77 | 2.78 | 2.7 | 2.71 | 0.6775 | -0.06 (-2.17%) | 1,880,000 |
13 Nov 2009 | HKD | 2.75 | 2.79 | 2.65 | 2.77 | 0.6925 | -0.02 (-0.72%) | 2,172,000 |
12 Nov 2009 | HKD | 2.73 | 2.82 | 2.68 | 2.79 | 0.6975 | +0.07 (+2.57%) | 3,228,000 |
11 Nov 2009 | HKD | 2.73 | 2.73 | 2.68 | 2.72 | 0.68 | -0.01 (-0.37%) | 1,096,000 |
10 Nov 2009 | HKD | 2.7 | 2.74 | 2.66 | 2.73 | 0.6825 | +0.03 (+1.11%) | 2,216,000 |
9 Nov 2009 | HKD | 2.7 | 2.72 | 2.64 | 2.7 | 0.675 | -0.02 (-0.74%) | 2,568,000 |
6 Nov 2009 | HKD | 2.66 | 2.75 | 2.64 | 2.72 | 0.68 | -0.02 (-0.73%) | 3,180,000 |