Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | HKD | 4.42 | 4.55 | 4.41 | 4.54 | 4.2553 | +0.15 (+3.42%) | 37,638,149 |
15 Dec 2009 | HKD | 4.36 | 4.42 | 4.34 | 4.39 | 4.1147 | +0.05 (+1.15%) | 15,254,365 |
14 Dec 2009 | HKD | 4.27 | 4.35 | 4.25 | 4.34 | 4.0679 | +0.07 (+1.64%) | 7,020,211 |
11 Dec 2009 | HKD | 4.24 | 4.28 | 4.18 | 4.27 | 4.0022 | +0.09 (+2.15%) | 3,010,796 |
10 Dec 2009 | HKD | 4.25 | 4.29 | 4.15 | 4.18 | 3.9179 | -0.07 (-1.65%) | 4,950,423 |
9 Dec 2009 | HKD | 4.24 | 4.3 | 4.17 | 4.25 | 3.9835 | -0.01 (-0.23%) | 11,793,528 |
8 Dec 2009 | HKD | 4.31 | 4.31 | 4.2 | 4.26 | 3.9929 | -0.09 (-2.07%) | 3,623,197 |
7 Dec 2009 | HKD | 4.3 | 4.35 | 4.26 | 4.35 | 4.0772 | +0.06 (+1.40%) | 6,768,423 |
4 Dec 2009 | HKD | 4.35 | 4.35 | 4.24 | 4.29 | 4.021 | -0.06 (-1.38%) | 5,659,912 |
3 Dec 2009 | HKD | 4.34 | 4.35 | 4.24 | 4.35 | 4.0772 | +0.05 (+1.16%) | 19,447,479 |
2 Dec 2009 | HKD | 4.29 | 4.35 | 4.24 | 4.3 | 4.0304 | +0.16 (+3.86%) | 25,425,328 |
1 Dec 2009 | HKD | 3.98 | 4.14 | 3.95 | 4.14 | 3.8804 | +0.15 (+3.76%) | 14,850,905 |
30 Nov 2009 | HKD | 3.88 | 4 | 3.88 | 3.99 | 3.7398 | +0.18 (+4.72%) | 10,138,585 |
27 Nov 2009 | HKD | 3.98 | 3.98 | 3.79 | 3.81 | 3.5711 | -0.25 (-6.16%) | 20,752,300 |
26 Nov 2009 | HKD | 4.15 | 4.15 | 4.04 | 4.06 | 3.8054 | +0.01 (+0.25%) | 17,269,933 |
25 Nov 2009 | HKD | 4.1 | 4.1 | 4.03 | 4.05 | 3.796 | -0.07 (-1.70%) | 12,090,127 |
24 Nov 2009 | HKD | 3.94 | 4.14 | 3.94 | 4.12 | 3.8617 | +0.22 (+5.64%) | 42,216,223 |
23 Nov 2009 | HKD | 4.03 | 4.05 | 3.86 | 3.9 | 3.6554 | -0.12 (-2.99%) | 26,606,388 |
20 Nov 2009 | HKD | 4.04 | 4.08 | 3.95 | 4.02 | 3.7679 | -0.02 (-0.50%) | 9,859,236 |
19 Nov 2009 | HKD | 4.05 | 4.11 | 4.03 | 4.04 | 3.7867 | -0.02 (-0.49%) | 8,635,233 |
18 Nov 2009 | HKD | 4.17 | 4.19 | 4.04 | 4.06 | 3.8054 | -0.09 (-2.17%) | 13,660,606 |
17 Nov 2009 | HKD | 4.21 | 4.23 | 4.14 | 4.15 | 3.8898 | -0.08 (-1.89%) | 5,981,982 |
16 Nov 2009 | HKD | 4.22 | 4.25 | 4.16 | 4.23 | 3.9648 | +0.02 (+0.48%) | 7,213,321 |
13 Nov 2009 | HKD | 4.27 | 4.27 | 4.19 | 4.21 | 3.946 | -0.05 (-1.17%) | 10,232,471 |
12 Nov 2009 | HKD | 4.21 | 4.29 | 4.12 | 4.26 | 3.9929 | +0.1 (+2.40%) | 12,294,972 |
11 Nov 2009 | HKD | 4.31 | 4.37 | 4.14 | 4.16 | 3.8991 | -0.14 (-3.26%) | 23,066,367 |
10 Nov 2009 | HKD | 4.56 | 4.58 | 4.26 | 4.3 | 4.0304 | -0.15 (-3.37%) | 29,683,332 |
9 Nov 2009 | HKD | 4.27 | 4.45 | 4.25 | 4.45 | 4.171 | +0.31 (+7.49%) | 40,056,814 |
6 Nov 2009 | HKD | 4.2 | 4.23 | 4.1 | 4.14 | 3.8804 | +0.04 (+0.98%) | 11,951,430 |
5 Nov 2009 | HKD | 4.11 | 4.22 | 4.09 | 4.1 | 3.8429 | +0.01 (+0.24%) | 16,979,000 |