Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | HKD | 2.45 | 2.45 | 2.3 | 2.34 | 1.17 | -0.07 (-2.90%) | 4,888,000 |
29 Dec 2009 | HKD | 2.33 | 2.41 | 2.32 | 2.41 | 1.205 | +0.11 (+4.78%) | 15,460,000 |
28 Dec 2009 | HKD | 2.13 | 2.36 | 2.13 | 2.3 | 1.15 | +0.17 (+7.98%) | 14,696,000 |
25 Dec 2009 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 1.065 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 2.05 | 2.16 | 2.05 | 2.13 | 1.065 | +0.06 (+2.90%) | 4,016,000 |
23 Dec 2009 | HKD | 2.03 | 2.08 | 2.02 | 2.07 | 1.035 | +0.04 (+1.97%) | 1,352,000 |
22 Dec 2009 | HKD | 2.01 | 2.09 | 2 | 2.03 | 1.015 | +0.02 (+1.00%) | 2,056,000 |
21 Dec 2009 | HKD | 2.05 | 2.05 | 2 | 2.01 | 1.005 | -0.04 (-1.95%) | 2,160,000 |
18 Dec 2009 | HKD | 2.1 | 2.1 | 1.97 | 2.05 | 1.025 | -0.08 (-3.76%) | 7,391,000 |
17 Dec 2009 | HKD | 2.22 | 2.22 | 2.08 | 2.13 | 1.065 | -0.09 (-4.05%) | 8,920,000 |
16 Dec 2009 | HKD | 2.22 | 2.28 | 2.2 | 2.22 | 1.11 | -0.02 (-0.89%) | 5,792,000 |
15 Dec 2009 | HKD | 2.29 | 2.29 | 2.2 | 2.24 | 1.12 | -0.03 (-1.32%) | 5,064,000 |
14 Dec 2009 | HKD | 2.25 | 2.29 | 2.23 | 2.27 | 1.135 | -0.01 (-0.44%) | 4,712,000 |
11 Dec 2009 | HKD | 2.26 | 2.32 | 2.22 | 2.28 | 1.14 | +0.04 (+1.79%) | 7,452,900 |
10 Dec 2009 | HKD | 2.32 | 2.34 | 2.17 | 2.24 | 1.12 | -0.07 (-3.03%) | 8,344,000 |
9 Dec 2009 | HKD | 2.36 | 2.38 | 2.25 | 2.31 | 1.155 | -0.06 (-2.53%) | 8,902,752 |
8 Dec 2009 | HKD | 2.36 | 2.41 | 2.33 | 2.37 | 1.185 | 0.0 (0.0%) | 9,196,000 |
7 Dec 2009 | HKD | 2.3 | 2.42 | 2.3 | 2.37 | 1.185 | +0.09 (+3.95%) | 13,868,000 |
4 Dec 2009 | HKD | 2.29 | 2.3 | 2.24 | 2.28 | 1.14 | -0.02 (-0.87%) | 6,724,000 |
3 Dec 2009 | HKD | 2.31 | 2.34 | 2.25 | 2.3 | 1.15 | +0.01 (+0.44%) | 10,812,000 |
2 Dec 2009 | HKD | 2.27 | 2.43 | 2.25 | 2.29 | 1.145 | +0.07 (+3.15%) | 41,020,000 |
1 Dec 2009 | HKD | 2.11 | 2.24 | 2.1 | 2.22 | 1.11 | +0.12 (+5.71%) | 22,040,000 |
30 Nov 2009 | HKD | 2.07 | 2.11 | 2.06 | 2.1 | 1.05 | +0.06 (+2.94%) | 6,196,000 |
27 Nov 2009 | HKD | 2.1 | 2.14 | 2.03 | 2.04 | 1.02 | -0.13 (-5.99%) | 28,132,000 |
26 Nov 2009 | HKD | 2.02 | 2.18 | 1.99 | 2.17 | 1.085 | +0.16 (+7.96%) | 35,608,000 |
25 Nov 2009 | HKD | 2 | 2.03 | 1.98 | 2.01 | 1.005 | +0.02 (+1.01%) | 5,044,000 |
24 Nov 2009 | HKD | 2.04 | 2.04 | 1.98 | 1.99 | 0.995 | -0.02 (-1.00%) | 5,744,000 |
23 Nov 2009 | HKD | 2.01 | 2.04 | 1.99 | 2.01 | 1.005 | +0.03 (+1.52%) | 5,944,000 |
20 Nov 2009 | HKD | 2 | 2 | 1.97 | 1.98 | 0.99 | -0.02 (-1%) | 3,976,000 |
19 Nov 2009 | HKD | 2.01 | 2.03 | 1.98 | 2 | 1 | -0.01 (-0.50%) | 6,056,000 |