Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 6.34 | 6.42 | 6.02 | 6.14 | 3.07 | -0.2 (-3.15%) | 11,896,000 |
15 Dec 2009 | HKD | 6.45 | 6.68 | 6.3 | 6.34 | 3.17 | -0.09 (-1.40%) | 10,808,000 |
14 Dec 2009 | HKD | 6.09 | 6.58 | 5.93 | 6.43 | 3.215 | +0.25 (+4.05%) | 15,633,400 |
11 Dec 2009 | HKD | 6.3 | 6.4 | 6.13 | 6.18 | 3.09 | -0.13 (-2.06%) | 8,988,000 |
10 Dec 2009 | HKD | 6.75 | 6.75 | 5.92 | 6.31 | 3.155 | -0.34 (-5.11%) | 31,588,000 |
9 Dec 2009 | HKD | 6.55 | 6.75 | 6.35 | 6.65 | 3.325 | -0.06 (-0.89%) | 20,610,000 |
8 Dec 2009 | HKD | 6.65 | 7.1 | 6.62 | 6.71 | 3.355 | +0.12 (+1.82%) | 44,258,000 |
7 Dec 2009 | HKD | 6.2 | 6.76 | 6.2 | 6.59 | 3.295 | +0.43 (+6.98%) | 29,888,000 |
4 Dec 2009 | HKD | 5.95 | 6.17 | 5.82 | 6.16 | 3.08 | +0.26 (+4.41%) | 13,832,000 |
3 Dec 2009 | HKD | 5.55 | 5.98 | 5.48 | 5.9 | 2.95 | +0.34 (+6.12%) | 17,464,000 |
2 Dec 2009 | HKD | 5.5 | 5.63 | 5.47 | 5.56 | 2.78 | +0.07 (+1.28%) | 22,517,000 |
1 Dec 2009 | HKD | 5.15 | 5.53 | 5.07 | 5.49 | 2.745 | +0.39 (+7.65%) | 23,159,320 |
30 Nov 2009 | HKD | 4.98 | 5.24 | 4.91 | 5.1 | 2.55 | +0.22 (+4.51%) | 23,428,000 |
27 Nov 2009 | HKD | 4.76 | 5 | 4.76 | 4.88 | 2.44 | -0.02 (-0.41%) | 14,276,000 |
26 Nov 2009 | HKD | 5.07 | 5.1 | 4.85 | 4.9 | 2.45 | -0.12 (-2.39%) | 8,196,000 |
25 Nov 2009 | HKD | 4.76 | 5.08 | 4.73 | 5.02 | 2.51 | +0.26 (+5.46%) | 17,920,000 |
24 Nov 2009 | HKD | 4.8 | 4.96 | 4.73 | 4.76 | 2.38 | -0.04 (-0.83%) | 6,840,000 |
23 Nov 2009 | HKD | 4.78 | 4.87 | 4.78 | 4.8 | 2.4 | 0.0 (0.0%) | 2,036,000 |
20 Nov 2009 | HKD | 4.73 | 4.85 | 4.7 | 4.8 | 2.4 | +0.04 (+0.84%) | 3,032,000 |
19 Nov 2009 | HKD | 4.85 | 4.85 | 4.73 | 4.76 | 2.38 | -0.06 (-1.24%) | 4,660,000 |
18 Nov 2009 | HKD | 4.95 | 5.04 | 4.78 | 4.82 | 2.41 | -0.11 (-2.23%) | 11,613,000 |
17 Nov 2009 | HKD | 4.9 | 4.97 | 4.77 | 4.93 | 2.465 | +0.04 (+0.82%) | 7,932,000 |
16 Nov 2009 | HKD | 4.72 | 5.1 | 4.72 | 4.89 | 2.445 | +0.23 (+4.94%) | 16,188,000 |
13 Nov 2009 | HKD | 4.56 | 4.74 | 4.56 | 4.66 | 2.33 | +0.03 (+0.65%) | 5,060,000 |
12 Nov 2009 | HKD | 4.7 | 4.7 | 4.59 | 4.63 | 2.315 | -0.07 (-1.49%) | 13,420,000 |
11 Nov 2009 | HKD | 4.84 | 4.86 | 4.65 | 4.7 | 2.35 | 0.0 (0.0%) | 9,248,000 |
10 Nov 2009 | HKD | 5.04 | 5.07 | 4.68 | 4.7 | 2.35 | -0.3 (-6%) | 10,928,000 |
9 Nov 2009 | HKD | 4.87 | 5.16 | 4.85 | 5 | 2.5 | +0.2 (+4.17%) | 31,740,000 |
6 Nov 2009 | HKD | 4.6 | 4.96 | 4.53 | 4.8 | 2.4 | +0.27 (+5.96%) | 30,636,000 |
5 Nov 2009 | HKD | 4.5 | 4.6 | 4.42 | 4.53 | 2.265 | +0.01 (+0.22%) | 10,676,000 |