Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 8,000 |
16 Dec 2009 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 300,000 |
15 Dec 2009 | HKD | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 2,054,000 |
14 Dec 2009 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 148,000 |
11 Dec 2009 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 338,000 |
10 Dec 2009 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 328,000 |
9 Dec 2009 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | +0.015 (+5.77%) | 420,000 |
8 Dec 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 102,000 |
7 Dec 2009 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 320,000 |
4 Dec 2009 | HKD | 0.27 | 0.28 | 0.255 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,590,000 |
3 Dec 2009 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,142,000 |
2 Dec 2009 | HKD | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,392,000 |
1 Dec 2009 | HKD | 0.275 | 0.3 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 818,000 |
30 Nov 2009 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.029 (+11.79%) | 170,000 |
27 Nov 2009 | HKD | 0.245 | 0.246 | 0.245 | 0.246 | 0.246 | -0.014 (-5.38%) | 40,000 |
26 Nov 2009 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 220,000 |
25 Nov 2009 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 270,000 |
24 Nov 2009 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 8,000 |
23 Nov 2009 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | -0.02 (-7.02%) | 511,365 |
20 Nov 2009 | HKD | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 104,000 |
19 Nov 2009 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 60,000 |
18 Nov 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,000 |
17 Nov 2009 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.01 (+3.70%) | 450,000 |
16 Nov 2009 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 450,000 |
13 Nov 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.025 (+9.62%) | 1,312,000 |
12 Nov 2009 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 408,000 |
11 Nov 2009 | HKD | 0.231 | 0.265 | 0.231 | 0.26 | 0.26 | +0.005 (+1.96%) | 332,000 |
10 Nov 2009 | HKD | 0.22 | 0.27 | 0.22 | 0.255 | 0.255 | +0.045 (+21.43%) | 2,662,000 |
9 Nov 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 (+5%) | 246,000 |
6 Nov 2009 | HKD | 0.192 | 0.21 | 0.192 | 0.2 | 0.2 | 0.0 (0.0%) | 798,000 |