Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | HKD | 0.205 | 0.205 | 0.2038 | 0.205 | 0.205 | +0.001 (+0.59%) | 2,080,000 |
23 Dec 2009 | HKD | 0.205 | 0.205 | 0.2013 | 0.2038 | 0.2038 | +0.003 (+1.24%) | 4,960,000 |
22 Dec 2009 | HKD | 0.2008 | 0.2013 | 0.2 | 0.2013 | 0.2013 | +0.001 (+0.65%) | 5,440,000 |
21 Dec 2009 | HKD | 0.2 | 0.2 | 0.1985 | 0.2 | 0.2 | 0.0 (0.0%) | 13,767,960 |
18 Dec 2009 | HKD | 0.201 | 0.2013 | 0.1993 | 0.2 | 0.2 | -0.001 (-0.25%) | 6,000,000 |
17 Dec 2009 | HKD | 0.2023 | 0.2038 | 0.2005 | 0.2005 | 0.2005 | -0.001 (-0.40%) | 3,680,000 |
16 Dec 2009 | HKD | 0.201 | 0.2013 | 0.197 | 0.2013 | 0.2013 | -0.001 (-0.25%) | 2,640,000 |
15 Dec 2009 | HKD | 0.2015 | 0.202 | 0.2015 | 0.2018 | 0.2018 | -0 (-0.10%) | 8,880,000 |
14 Dec 2009 | HKD | 0.2023 | 0.2025 | 0.2018 | 0.202 | 0.202 | 0.0 (0.0%) | 27,200,000 |
11 Dec 2009 | HKD | 0.1975 | 0.2023 | 0.1975 | 0.202 | 0.202 | +0.002 (+1%) | 13,680,000 |
10 Dec 2009 | HKD | 0.2013 | 0.2013 | 0.1998 | 0.2 | 0.2 | -0.001 (-0.65%) | 640,000 |
9 Dec 2009 | HKD | 0.194 | 0.2013 | 0.194 | 0.2013 | 0.2013 | +0.009 (+4.57%) | 5,040,000 |
8 Dec 2009 | HKD | 0.1875 | 0.1925 | 0.1875 | 0.1925 | 0.1925 | +0.005 (+2.67%) | 3,280,000 |
7 Dec 2009 | HKD | 0.1825 | 0.1875 | 0.1825 | 0.1875 | 0.1875 | +0.004 (+2.01%) | 5,120,000 |
4 Dec 2009 | HKD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 0 |
3 Dec 2009 | HKD | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.0 (0.0%) | 0 |
2 Dec 2009 | HKD | 0.1825 | 0.1838 | 0.1825 | 0.1838 | 0.1838 | 0.0 (0.0%) | 8,400,000 |
1 Dec 2009 | HKD | 0.1838 | 0.1838 | 0.1775 | 0.1838 | 0.1838 | 0.0 (0.0%) | 2,000,000 |
30 Nov 2009 | HKD | 0.1875 | 0.19 | 0.1825 | 0.1838 | 0.1838 | -0.004 (-1.97%) | 4,160,000 |
27 Nov 2009 | HKD | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | -0.005 (-2.60%) | 400,000 |
26 Nov 2009 | HKD | 0.1925 | 0.1975 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 2,560,000 |
25 Nov 2009 | HKD | 0.1945 | 0.1945 | 0.1925 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 640,000 |
24 Nov 2009 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | -0 (-0.15%) | 2,720,000 |
23 Nov 2009 | HKD | 0.195 | 0.1953 | 0.195 | 0.1953 | 0.1953 | +0 (+0.15%) | 3,200,000 |
20 Nov 2009 | HKD | 0.1955 | 0.1955 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 160,000 |
19 Nov 2009 | HKD | 0.1838 | 0.2 | 0.175 | 0.2 | 0.2 | +0.015 (+8.40%) | 25,440,000 |
18 Nov 2009 | HKD | 0.1863 | 0.187 | 0.1845 | 0.1845 | 0.1845 | -0.001 (-0.70%) | 16,480,000 |
17 Nov 2009 | HKD | 0.1858 | 0.1863 | 0.1845 | 0.1858 | 0.1858 | 0.0 (0.0%) | 6,480,000 |
16 Nov 2009 | HKD | 0.1865 | 0.1865 | 0.1845 | 0.1858 | 0.1858 | -0.001 (-0.38%) | 17,200,000 |
13 Nov 2009 | HKD | 0.185 | 0.1865 | 0.1825 | 0.1865 | 0.1865 | +0.002 (+0.81%) | 5,840,000 |