Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 4,000 |
17 Dec 2009 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.06 (+4.48%) | 60,000 |
16 Dec 2009 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 64,000 |
15 Dec 2009 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 52,000 |
14 Dec 2009 | HKD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 120,000 |
11 Dec 2009 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.02 (+1.48%) | 92,000 |
10 Dec 2009 | HKD | 1.35 | 1.5 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 272,000 |
9 Dec 2009 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 84,000 |
8 Dec 2009 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 200,000 |
7 Dec 2009 | HKD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 120,000 |
4 Dec 2009 | HKD | 1.5 | 1.51 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 244,000 |
3 Dec 2009 | HKD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | +0.11 (+7.91%) | 84,000 |
2 Dec 2009 | HKD | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 176,000 |
1 Dec 2009 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.13 (+9.85%) | 96,000 |
30 Nov 2009 | HKD | 1.32 | 1.46 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 168,000 |
27 Nov 2009 | HKD | 1.46 | 1.46 | 1.3 | 1.3 | 1.3 | -0.18 (-12.16%) | 244,000 |
26 Nov 2009 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 36,000 |
25 Nov 2009 | HKD | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 124,000 |
24 Nov 2009 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | +0.06 (+4.23%) | 24,000 |
23 Nov 2009 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 104,000 |
20 Nov 2009 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 84,000 |
19 Nov 2009 | HKD | 1.5 | 1.58 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 160,000 |
18 Nov 2009 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 52,000 |
17 Nov 2009 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 160,000 |
16 Nov 2009 | HKD | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 72,000 |
13 Nov 2009 | HKD | 1.45 | 1.5 | 1.4 | 1.4 | 1.4 | +0.03 (+2.19%) | 60,000 |
12 Nov 2009 | HKD | 1.37 | 1.49 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 292,000 |
11 Nov 2009 | HKD | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | +0.07 (+5.43%) | 496,000 |
10 Nov 2009 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.09 (+7.50%) | 540,000 |
9 Nov 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 272,000 |