Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2010 | HKD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
31 Dec 2009 | HKD | 10.3 | 10.44 | 10.12 | 10.26 | 10.26 | -0.04 (-0.39%) | 1,526,000 |
30 Dec 2009 | HKD | 10.2 | 10.56 | 10.1 | 10.3 | 10.3 | +0.24 (+2.39%) | 6,810,000 |
29 Dec 2009 | HKD | 9.5 | 10.1 | 9.48 | 10.06 | 10.06 | +0.51 (+5.34%) | 5,540,000 |
28 Dec 2009 | HKD | 9.5 | 9.59 | 9.45 | 9.55 | 9.55 | +0.14 (+1.49%) | 2,376,000 |
25 Dec 2009 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 9.6 | 9.6 | 9.3 | 9.41 | 9.41 | -0.1 (-1.05%) | 1,444,000 |
23 Dec 2009 | HKD | 8.68 | 9.53 | 8.6 | 9.51 | 9.51 | +0.76 (+8.69%) | 4,416,000 |
22 Dec 2009 | HKD | 8.84 | 8.95 | 8.66 | 8.75 | 8.75 | -0.03 (-0.34%) | 3,537,000 |
21 Dec 2009 | HKD | 9.1 | 9.1 | 8.71 | 8.78 | 8.78 | -0.28 (-3.09%) | 2,601,000 |
18 Dec 2009 | HKD | 9.1 | 9.4 | 8.75 | 9.06 | 9.06 | -0.2 (-2.16%) | 8,227,000 |
17 Dec 2009 | HKD | 9.31 | 9.31 | 9 | 9.26 | 9.26 | -0.05 (-0.54%) | 4,576,000 |
16 Dec 2009 | HKD | 9.62 | 9.72 | 9.2 | 9.31 | 9.31 | -0.27 (-2.82%) | 2,150,719 |
15 Dec 2009 | HKD | 9.1 | 9.75 | 9.04 | 9.58 | 9.58 | +0.44 (+4.81%) | 8,928,000 |
14 Dec 2009 | HKD | 9.01 | 9.38 | 9 | 9.14 | 9.14 | +0.1 (+1.11%) | 5,546,000 |
11 Dec 2009 | HKD | 9.16 | 9.3 | 9.01 | 9.04 | 9.04 | 0.0 (0.0%) | 4,461,000 |
10 Dec 2009 | HKD | 9.65 | 9.8 | 8.9 | 9.04 | 9.04 | -0.39 (-4.14%) | 13,070,000 |
9 Dec 2009 | HKD | 10.2 | 10.96 | 9.3 | 9.43 | 9.43 | -0.79 (-7.73%) | 14,982,000 |
8 Dec 2009 | HKD | 9.76 | 11.6 | 9.4 | 10.22 | 10.22 | +0.49 (+5.04%) | 15,622,000 |
7 Dec 2009 | HKD | 9.39 | 9.75 | 9.19 | 9.73 | 9.73 | +0.54 (+5.88%) | 7,188,000 |
4 Dec 2009 | HKD | 8.4 | 9.26 | 8.38 | 9.19 | 9.19 | +0.66 (+7.74%) | 6,640,000 |
3 Dec 2009 | HKD | 8.2 | 8.58 | 8.05 | 8.53 | 8.53 | +0.42 (+5.18%) | 3,665,000 |
2 Dec 2009 | HKD | 8.12 | 8.35 | 8.1 | 8.11 | 8.11 | +0.19 (+2.40%) | 8,072,000 |
1 Dec 2009 | HKD | 7.9 | 8.18 | 7.76 | 7.92 | 7.92 | -0.02 (-0.25%) | 8,037,000 |
30 Nov 2009 | HKD | 7.3 | 7.95 | 7.15 | 7.94 | 7.94 | +0.94 (+13.43%) | 19,788,000 |
27 Nov 2009 | HKD | 6.71 | 7.3 | 6.63 | 7 | 7 | +0.1 (+1.45%) | 10,175,000 |
26 Nov 2009 | HKD | 7.15 | 7.15 | 6.71 | 6.9 | 6.9 | -0.25 (-3.50%) | 11,474,000 |
25 Nov 2009 | HKD | 7.33 | 7.35 | 6.88 | 7.15 | 7.15 | -0.2 (-2.72%) | 11,233,000 |
24 Nov 2009 | HKD | 7.15 | 7.53 | 7.1 | 7.35 | 7.35 | +0.15 (+2.08%) | 16,527,000 |
23 Nov 2009 | HKD | 7.04 | 7.25 | 6.83 | 7.2 | 7.2 | +0.27 (+3.90%) | 22,339,000 |