Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 0.088 | 0.09 | 0.086 | 0.088 | 44 | +0.002 (+2.33%) | 59,865,500 |
18 Dec 2009 | HKD | 0.091 | 0.092 | 0.085 | 0.086 | 43 | -0.005 (-5.49%) | 82,050,000 |
17 Dec 2009 | HKD | 0.095 | 0.098 | 0.09 | 0.091 | 45.5 | -0.003 (-3.19%) | 162,192,300 |
16 Dec 2009 | HKD | 0.095 | 0.101 | 0.093 | 0.094 | 47 | +0.004 (+4.44%) | 254,767,000 |
15 Dec 2009 | HKD | 0.089 | 0.092 | 0.088 | 0.09 | 45 | 0.0 (0.0%) | 156,740,223 |
14 Dec 2009 | HKD | 0.093 | 0.093 | 0.087 | 0.09 | 45 | -0.002 (-2.17%) | 127,898,000 |
11 Dec 2009 | HKD | 0.095 | 0.096 | 0.091 | 0.092 | 46 | -0.002 (-2.13%) | 159,144,742 |
10 Dec 2009 | HKD | 0.097 | 0.097 | 0.094 | 0.094 | 47 | -0.003 (-3.09%) | 95,445,370 |
9 Dec 2009 | HKD | 0.096 | 0.1 | 0.095 | 0.097 | 48.5 | 0.0 (0.0%) | 150,718,647 |
8 Dec 2009 | HKD | 0.097 | 0.099 | 0.095 | 0.097 | 48.5 | 0.0 (0.0%) | 90,528,000 |
7 Dec 2009 | HKD | 0.099 | 0.101 | 0.095 | 0.097 | 48.5 | -0.002 (-2.02%) | 124,525,981 |
4 Dec 2009 | HKD | 0.1 | 0.101 | 0.098 | 0.099 | 49.5 | 0.0 (0.0%) | 145,310,000 |
3 Dec 2009 | HKD | 0.101 | 0.101 | 0.098 | 0.099 | 49.5 | -0.001 (-1%) | 132,240,000 |
2 Dec 2009 | HKD | 0.101 | 0.101 | 0.099 | 0.1 | 50 | -0.001 (-0.99%) | 53,050,631 |
1 Dec 2009 | HKD | 0.102 | 0.105 | 0.1 | 0.101 | 50.5 | -0.001 (-0.98%) | 180,739,020 |
30 Nov 2009 | HKD | 0.102 | 0.107 | 0.099 | 0.102 | 51 | +0.002 (+2.00%) | 174,568,685 |
27 Nov 2009 | HKD | 0.101 | 0.103 | 0.1 | 0.1 | 50 | -0.002 (-1.96%) | 100,377,131 |
26 Nov 2009 | HKD | 0.103 | 0.104 | 0.101 | 0.102 | 51 | -0.001 (-0.97%) | 147,611,170 |
25 Nov 2009 | HKD | 0.103 | 0.108 | 0.102 | 0.103 | 51.5 | -0.001 (-0.96%) | 134,122,554 |
24 Nov 2009 | HKD | 0.108 | 0.112 | 0.101 | 0.104 | 52 | -0.004 (-3.70%) | 180,969,075 |
23 Nov 2009 | HKD | 0.108 | 0.115 | 0.106 | 0.108 | 54 | 0.0 (0.0%) | 92,331,185 |
20 Nov 2009 | HKD | 0.116 | 0.116 | 0.107 | 0.108 | 54 | -0.005 (-4.42%) | 76,043,000 |
19 Nov 2009 | HKD | 0.112 | 0.12 | 0.11 | 0.113 | 56.5 | 0.0 (0.0%) | 73,140,000 |
18 Nov 2009 | HKD | 0.12 | 0.124 | 0.111 | 0.113 | 56.5 | -0.005 (-4.24%) | 184,757,660 |
17 Nov 2009 | HKD | 0.112 | 0.126 | 0.109 | 0.118 | 59 | +0.009 (+8.26%) | 297,024,000 |
16 Nov 2009 | HKD | 0.103 | 0.116 | 0.103 | 0.109 | 54.5 | +0.006 (+5.83%) | 142,950,000 |
13 Nov 2009 | HKD | 0.102 | 0.103 | 0.101 | 0.103 | 51.5 | +0.002 (+1.98%) | 15,674,000 |
12 Nov 2009 | HKD | 0.103 | 0.103 | 0.101 | 0.101 | 50.5 | -0.002 (-1.94%) | 10,088,000 |
11 Nov 2009 | HKD | 0.102 | 0.103 | 0.101 | 0.103 | 51.5 | +0.001 (+0.98%) | 11,466,000 |
10 Nov 2009 | HKD | 0.103 | 0.104 | 0.101 | 0.102 | 51 | 0.0 (0.0%) | 17,706,000 |