Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | HKD | 0.46 | 0.48 | 0.44 | 0.45 | 0.3 | 0.0 (0.0%) | 260,000 |
30 Dec 2009 | HKD | 0.45 | 0.47 | 0.41 | 0.45 | 0.3 | -0.02 (-4.26%) | 1,238,000 |
29 Dec 2009 | HKD | 0.46 | 0.48 | 0.46 | 0.47 | 0.3133 | -0.005 (-1.05%) | 1,772,000 |
28 Dec 2009 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.3167 | 0.0 (0.0%) | 498,000 |
25 Dec 2009 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.3167 | 0.0 (0.0%) | 0 |
24 Dec 2009 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.3167 | -0.01 (-2.06%) | 118,000 |
23 Dec 2009 | HKD | 0.48 | 0.485 | 0.45 | 0.485 | 0.3233 | -0.005 (-1.02%) | 536,000 |
22 Dec 2009 | HKD | 0.465 | 0.49 | 0.465 | 0.49 | 0.3267 | +0.025 (+5.38%) | 110,000 |
21 Dec 2009 | HKD | 0.45 | 0.47 | 0.44 | 0.465 | 0.31 | -0.01 (-2.11%) | 408,000 |
18 Dec 2009 | HKD | 0.475 | 0.475 | 0.45 | 0.475 | 0.3167 | -0.005 (-1.04%) | 574,000 |
17 Dec 2009 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 0.32 | -0.01 (-2.04%) | 380,000 |
16 Dec 2009 | HKD | 0.485 | 0.495 | 0.47 | 0.49 | 0.3267 | +0.01 (+2.08%) | 418,000 |
15 Dec 2009 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.32 | -0.01 (-2.04%) | 528,000 |
14 Dec 2009 | HKD | 0.52 | 0.55 | 0.47 | 0.49 | 0.3267 | -0.03 (-5.77%) | 3,122,000 |
11 Dec 2009 | HKD | 0.52 | 0.52 | 0.46 | 0.52 | 0.3467 | +0.02 (+4%) | 202,000 |
10 Dec 2009 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.3333 | +0.005 (+1.01%) | 104,000 |
9 Dec 2009 | HKD | 0.47 | 0.55 | 0.45 | 0.495 | 0.33 | 0.0 (0.0%) | 1,182,000 |
8 Dec 2009 | HKD | 0.5 | 0.52 | 0.495 | 0.495 | 0.33 | -0.025 (-4.81%) | 308,000 |
7 Dec 2009 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.3467 | 0.0 (0.0%) | 0 |
4 Dec 2009 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.3467 | +0.02 (+4%) | 82,000 |
3 Dec 2009 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.3333 | 0.0 (0.0%) | 152,000 |
2 Dec 2009 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.3333 | -0.02 (-3.85%) | 60,000 |
1 Dec 2009 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.3467 | 0.0 (0.0%) | 0 |
30 Nov 2009 | HKD | 0.48 | 0.52 | 0.48 | 0.52 | 0.3467 | +0.05 (+10.64%) | 26,000 |
27 Nov 2009 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.3133 | -0.01 (-2.08%) | 348,000 |
26 Nov 2009 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.32 | -0.02 (-4%) | 148,000 |
25 Nov 2009 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.3333 | -0.02 (-3.85%) | 502,000 |
24 Nov 2009 | HKD | 0.57 | 0.57 | 0.52 | 0.52 | 0.3467 | -0.02 (-3.70%) | 76,000 |
23 Nov 2009 | HKD | 0.54 | 0.54 | 0.51 | 0.54 | 0.36 | +0.01 (+1.89%) | 54,000 |
20 Nov 2009 | HKD | 0.52 | 0.55 | 0.5 | 0.53 | 0.3533 | 0.0 (0.0%) | 334,000 |