Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 1,940,000 |
23 Dec 2009 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,660,000 |
22 Dec 2009 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 880,000 |
21 Dec 2009 | HKD | 0.425 | 0.425 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,260,000 |
18 Dec 2009 | HKD | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 6,660,000 |
17 Dec 2009 | HKD | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 6,570,000 |
16 Dec 2009 | HKD | 0.445 | 0.445 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 2,770,000 |
15 Dec 2009 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,130,000 |
14 Dec 2009 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 1,930,000 |
11 Dec 2009 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 9,320,000 |
10 Dec 2009 | HKD | 0.44 | 0.445 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 6,690,000 |
9 Dec 2009 | HKD | 0.43 | 0.445 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 4,380,000 |
8 Dec 2009 | HKD | 0.445 | 0.445 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,010,000 |
7 Dec 2009 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,620,000 |
4 Dec 2009 | HKD | 0.43 | 0.45 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 4,390,000 |
3 Dec 2009 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,640,000 |
2 Dec 2009 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 4,160,000 |
1 Dec 2009 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 2,440,000 |
30 Nov 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 2,920,000 |
27 Nov 2009 | HKD | 0.425 | 0.425 | 0.385 | 0.4 | 0.4 | -0.03 (-6.98%) | 15,810,000 |
26 Nov 2009 | HKD | 0.45 | 0.45 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 7,760,000 |
25 Nov 2009 | HKD | 0.44 | 0.45 | 0.415 | 0.445 | 0.445 | -0.005 (-1.11%) | 9,140,000 |
24 Nov 2009 | HKD | 0.44 | 0.45 | 0.415 | 0.45 | 0.45 | +0.005 (+1.12%) | 11,900,000 |
23 Nov 2009 | HKD | 0.43 | 0.48 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 22,590,000 |
20 Nov 2009 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 8,520,000 |
19 Nov 2009 | HKD | 0.4 | 0.425 | 0.385 | 0.42 | 0.42 | +0.03 (+7.69%) | 20,160,000 |
18 Nov 2009 | HKD | 0.37 | 0.41 | 0.355 | 0.39 | 0.39 | +0.035 (+9.86%) | 26,120,000 |
17 Nov 2009 | HKD | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 14,430,000 |
16 Nov 2009 | HKD | 0.325 | 0.39 | 0.325 | 0.37 | 0.37 | +0.05 (+15.63%) | 67,300,000 |
13 Nov 2009 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,820,000 |