Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | HKD | 2.18 | 2.25 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 6,688,000 |
25 Dec 2009 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 2.22 | 2.24 | 2.08 | 2.18 | 2.18 | -0.03 (-1.36%) | 9,148,000 |
23 Dec 2009 | HKD | 2.42 | 2.42 | 2.19 | 2.21 | 2.21 | -0.18 (-7.53%) | 9,462,000 |
22 Dec 2009 | HKD | 2.53 | 2.58 | 2.34 | 2.39 | 2.39 | -0.08 (-3.24%) | 5,352,000 |
21 Dec 2009 | HKD | 2.54 | 2.54 | 2.43 | 2.47 | 2.47 | 0.0 (0.0%) | 1,116,000 |
18 Dec 2009 | HKD | 2.39 | 2.47 | 2.32 | 2.47 | 2.47 | +0.08 (+3.35%) | 995,000 |
17 Dec 2009 | HKD | 2.46 | 2.46 | 2.34 | 2.39 | 2.39 | -0.06 (-2.45%) | 1,638,000 |
16 Dec 2009 | HKD | 2.53 | 2.53 | 2.43 | 2.45 | 2.45 | -0.11 (-4.30%) | 1,400,000 |
15 Dec 2009 | HKD | 2.57 | 2.67 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,331,000 |
14 Dec 2009 | HKD | 2.5 | 2.59 | 2.44 | 2.57 | 2.57 | +0.07 (+2.80%) | 2,874,000 |
11 Dec 2009 | HKD | 2.55 | 2.59 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 3,304,000 |
10 Dec 2009 | HKD | 2.31 | 2.54 | 2.31 | 2.5 | 2.5 | +0.18 (+7.76%) | 4,084,000 |
9 Dec 2009 | HKD | 2.31 | 2.37 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,158,000 |
8 Dec 2009 | HKD | 2.36 | 2.39 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,056,000 |
7 Dec 2009 | HKD | 2.43 | 2.45 | 2.37 | 2.39 | 2.39 | -0.04 (-1.65%) | 938,000 |
4 Dec 2009 | HKD | 2.4 | 2.46 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,400,000 |
3 Dec 2009 | HKD | 2.4 | 2.42 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,545,000 |
2 Dec 2009 | HKD | 2.43 | 2.51 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 1,172,000 |
1 Dec 2009 | HKD | 2.43 | 2.43 | 2.33 | 2.38 | 2.38 | -0.05 (-2.06%) | 1,826,000 |
30 Nov 2009 | HKD | 2.38 | 2.45 | 2.35 | 2.43 | 2.43 | +0.12 (+5.19%) | 2,102,000 |
27 Nov 2009 | HKD | 2.42 | 2.42 | 2.25 | 2.31 | 2.31 | -0.15 (-6.10%) | 2,008,000 |
26 Nov 2009 | HKD | 2.51 | 2.53 | 2.45 | 2.46 | 2.46 | -0.07 (-2.77%) | 1,002,000 |
25 Nov 2009 | HKD | 2.57 | 2.59 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 808,000 |
24 Nov 2009 | HKD | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | -0.05 (-1.93%) | 1,345,000 |
23 Nov 2009 | HKD | 2.53 | 2.62 | 2.48 | 2.59 | 2.59 | +0.07 (+2.78%) | 2,135,000 |
20 Nov 2009 | HKD | 2.36 | 2.59 | 2.35 | 2.52 | 2.52 | +0.13 (+5.44%) | 3,358,000 |
19 Nov 2009 | HKD | 2.44 | 2.47 | 2.37 | 2.39 | 2.39 | -0.09 (-3.63%) | 2,302,000 |
18 Nov 2009 | HKD | 2.55 | 2.6 | 2.45 | 2.48 | 2.48 | -0.05 (-1.98%) | 2,046,000 |
17 Nov 2009 | HKD | 2.58 | 2.6 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 2,268,000 |