Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
17 Dec 2009 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
16 Dec 2009 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | +0.03 (+1.20%) | 0 |
15 Dec 2009 | HKD | 2.8 | 2.85 | 2.35 | 2.5 | 2.5 | -0.35 (-12.28%) | 76,043,000 |
14 Dec 2009 | HKD | 2.9 | 2.9 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,155,000 |
11 Dec 2009 | HKD | 2.85 | 2.9 | 2.83 | 2.89 | 2.89 | +0.14 (+5.09%) | 3,286,000 |
10 Dec 2009 | HKD | 2.9 | 2.95 | 2.73 | 2.75 | 2.75 | -0.15 (-5.17%) | 4,713,000 |
9 Dec 2009 | HKD | 2.98 | 2.99 | 2.87 | 2.9 | 2.9 | -0.06 (-2.03%) | 3,323,000 |
8 Dec 2009 | HKD | 2.82 | 2.98 | 2.81 | 2.96 | 2.96 | +0.16 (+5.71%) | 5,662,000 |
7 Dec 2009 | HKD | 2.88 | 2.92 | 2.79 | 2.8 | 2.8 | -0.08 (-2.78%) | 2,834,000 |
4 Dec 2009 | HKD | 2.88 | 2.93 | 2.77 | 2.88 | 2.88 | +0.01 (+0.35%) | 4,315,000 |
3 Dec 2009 | HKD | 2.89 | 2.94 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,911,000 |
2 Dec 2009 | HKD | 2.8 | 2.95 | 2.77 | 2.89 | 2.89 | +0.13 (+4.71%) | 9,610,800 |
1 Dec 2009 | HKD | 2.85 | 2.85 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 4,568,000 |
30 Nov 2009 | HKD | 2.5 | 2.8 | 2.49 | 2.79 | 2.79 | +0.33 (+13.41%) | 13,344,000 |
27 Nov 2009 | HKD | 2.53 | 2.55 | 2.45 | 2.46 | 2.46 | -0.16 (-6.11%) | 4,507,000 |
26 Nov 2009 | HKD | 2.59 | 2.68 | 2.56 | 2.62 | 2.62 | +0.05 (+1.95%) | 3,517,000 |
25 Nov 2009 | HKD | 2.49 | 2.62 | 2.49 | 2.57 | 2.57 | +0.08 (+3.21%) | 4,808,000 |
24 Nov 2009 | HKD | 2.53 | 2.6 | 2.43 | 2.49 | 2.49 | -0.06 (-2.35%) | 6,420,000 |
23 Nov 2009 | HKD | 2.59 | 2.63 | 2.55 | 2.55 | 2.55 | -0.07 (-2.67%) | 6,043,000 |
20 Nov 2009 | HKD | 2.55 | 2.65 | 2.54 | 2.62 | 2.62 | +0.02 (+0.77%) | 7,579,000 |
19 Nov 2009 | HKD | 2.64 | 2.71 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 15,618,000 |
18 Nov 2009 | HKD | 2.5 | 2.63 | 2.47 | 2.6 | 2.6 | +0.07 (+2.77%) | 11,736,000 |
17 Nov 2009 | HKD | 2.45 | 2.61 | 2.37 | 2.53 | 2.53 | +0.07 (+2.85%) | 13,298,000 |
16 Nov 2009 | HKD | 2.42 | 2.46 | 2.35 | 2.46 | 2.46 | +0.04 (+1.65%) | 12,040,000 |
13 Nov 2009 | HKD | 2.25 | 2.42 | 2.23 | 2.42 | 2.42 | +0.17 (+7.56%) | 25,227,000 |
12 Nov 2009 | HKD | 2.13 | 2.27 | 2.11 | 2.25 | 2.25 | +0.15 (+7.14%) | 14,358,000 |
11 Nov 2009 | HKD | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 4,699,000 |
10 Nov 2009 | HKD | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,058,000 |
9 Nov 2009 | HKD | 2.1 | 2.12 | 2.05 | 2.12 | 2.12 | +0.06 (+2.91%) | 928,000 |