Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | HKD | 6.05 | 6.16 | 6 | 6.07 | 3.035 | +0.03 (+0.50%) | 2,304,000 |
21 Dec 2009 | HKD | 6.05 | 6.18 | 5.98 | 6.04 | 3.02 | -0.06 (-0.98%) | 1,559,064 |
18 Dec 2009 | HKD | 6 | 6.2 | 5.78 | 6.1 | 3.05 | 0.0 (0.0%) | 8,085,000 |
17 Dec 2009 | HKD | 6.14 | 6.21 | 5.89 | 6.1 | 3.05 | -0.04 (-0.65%) | 4,194,000 |
16 Dec 2009 | HKD | 6.34 | 6.42 | 6.02 | 6.14 | 3.07 | -0.2 (-3.15%) | 5,948,000 |
15 Dec 2009 | HKD | 6.45 | 6.68 | 6.3 | 6.34 | 3.17 | -0.09 (-1.40%) | 5,404,000 |
14 Dec 2009 | HKD | 6.09 | 6.58 | 5.93 | 6.43 | 3.215 | +0.25 (+4.05%) | 7,816,700 |
11 Dec 2009 | HKD | 6.3 | 6.4 | 6.13 | 6.18 | 3.09 | -0.11 (-1.75%) | 4,494,000 |
10 Dec 2009 | HKD | 6.75 | 6.75 | 5.92 | 6.29 | 3.145 | -0.36 (-5.41%) | 15,794,000 |
9 Dec 2009 | HKD | 6.55 | 6.75 | 6.35 | 6.65 | 3.325 | -0.05 (-0.75%) | 10,305,000 |
8 Dec 2009 | HKD | 6.65 | 7.1 | 6.62 | 6.7 | 3.35 | +0.1 (+1.52%) | 22,129,000 |
7 Dec 2009 | HKD | 6.2 | 6.76 | 6.2 | 6.6 | 3.3 | +0.44 (+7.14%) | 14,944,000 |
4 Dec 2009 | HKD | 5.95 | 6.17 | 5.82 | 6.16 | 3.08 | +0.26 (+4.41%) | 6,916,000 |
3 Dec 2009 | HKD | 5.55 | 5.98 | 5.48 | 5.9 | 2.95 | +0.34 (+6.12%) | 8,732,000 |
2 Dec 2009 | HKD | 5.5 | 5.63 | 5.47 | 5.56 | 2.78 | +0.09 (+1.65%) | 11,258,500 |
1 Dec 2009 | HKD | 5.15 | 5.53 | 5.07 | 5.47 | 2.735 | +0.37 (+7.25%) | 11,579,667 |
30 Nov 2009 | HKD | 4.98 | 5.24 | 4.91 | 5.1 | 2.55 | +0.22 (+4.51%) | 11,714,000 |
27 Nov 2009 | HKD | 4.76 | 5 | 4.76 | 4.88 | 2.44 | -0.05 (-1.01%) | 7,138,000 |
26 Nov 2009 | HKD | 5.07 | 5.1 | 4.85 | 4.93 | 2.465 | -0.09 (-1.79%) | 4,098,000 |
25 Nov 2009 | HKD | 4.76 | 5.08 | 4.73 | 5.02 | 2.51 | +0.22 (+4.58%) | 8,960,000 |
24 Nov 2009 | HKD | 4.8 | 4.96 | 4.73 | 4.8 | 2.4 | 0.0 (0.0%) | 3,420,000 |
23 Nov 2009 | HKD | 4.78 | 4.87 | 4.78 | 4.8 | 2.4 | 0.0 (0.0%) | 1,018,000 |
20 Nov 2009 | HKD | 4.73 | 4.85 | 4.7 | 4.8 | 2.4 | +0.04 (+0.84%) | 1,516,000 |
19 Nov 2009 | HKD | 4.85 | 4.85 | 4.73 | 4.76 | 2.38 | -0.08 (-1.65%) | 2,330,000 |
18 Nov 2009 | HKD | 4.95 | 5.04 | 4.78 | 4.84 | 2.42 | -0.09 (-1.83%) | 5,806,500 |
17 Nov 2009 | HKD | 4.9 | 4.97 | 4.77 | 4.93 | 2.465 | +0.06 (+1.23%) | 3,966,000 |
16 Nov 2009 | HKD | 4.72 | 5.1 | 4.72 | 4.87 | 2.435 | +0.2 (+4.28%) | 8,094,000 |
13 Nov 2009 | HKD | 4.56 | 4.74 | 4.56 | 4.67 | 2.335 | +0.04 (+0.86%) | 2,530,000 |
12 Nov 2009 | HKD | 4.7 | 4.7 | 4.59 | 4.63 | 2.315 | -0.07 (-1.49%) | 6,710,000 |
11 Nov 2009 | HKD | 4.84 | 4.86 | 4.65 | 4.7 | 2.35 | 0.0 (0.0%) | 4,624,000 |