Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | HKD | 5.2 | 5.39 | 5.1 | 5.31 | 5.31 | +0.1 (+1.92%) | 1,119,000 |
18 Dec 2009 | HKD | 5.4 | 5.4 | 5.14 | 5.21 | 5.21 | -0.19 (-3.52%) | 1,625,529 |
17 Dec 2009 | HKD | 5.49 | 5.49 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,660,000 |
16 Dec 2009 | HKD | 5.4 | 5.5 | 5.32 | 5.38 | 5.38 | -0.11 (-2.00%) | 438,000 |
15 Dec 2009 | HKD | 5.5 | 5.5 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 988,000 |
14 Dec 2009 | HKD | 5.47 | 5.5 | 5.45 | 5.49 | 5.49 | -0.08 (-1.44%) | 842,000 |
11 Dec 2009 | HKD | 5.54 | 5.6 | 5.5 | 5.57 | 5.57 | 0.0 (0.0%) | 1,754,000 |
10 Dec 2009 | HKD | 5.56 | 5.65 | 5.42 | 5.57 | 5.57 | +0.07 (+1.27%) | 2,610,000 |
9 Dec 2009 | HKD | 5.55 | 5.56 | 5.42 | 5.5 | 5.5 | -0.07 (-1.26%) | 674,000 |
8 Dec 2009 | HKD | 5.56 | 5.57 | 5.47 | 5.57 | 5.57 | 0.0 (0.0%) | 338,000 |
7 Dec 2009 | HKD | 5.58 | 5.58 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 652,000 |
4 Dec 2009 | HKD | 5.54 | 5.6 | 5.48 | 5.59 | 5.59 | +0.04 (+0.72%) | 664,000 |
3 Dec 2009 | HKD | 5.56 | 5.59 | 5.37 | 5.55 | 5.55 | -0.01 (-0.18%) | 2,766,000 |
2 Dec 2009 | HKD | 5.43 | 5.59 | 5.42 | 5.56 | 5.56 | +0.13 (+2.39%) | 1,581,500 |
1 Dec 2009 | HKD | 5.31 | 5.49 | 5.26 | 5.43 | 5.43 | +0.21 (+4.02%) | 966,000 |
30 Nov 2009 | HKD | 4.97 | 5.23 | 4.97 | 5.22 | 5.22 | +0.25 (+5.03%) | 1,502,000 |
27 Nov 2009 | HKD | 5.1 | 5.1 | 4.93 | 4.97 | 4.97 | -0.22 (-4.24%) | 1,466,000 |
26 Nov 2009 | HKD | 5.05 | 5.29 | 5.05 | 5.19 | 5.19 | +0.15 (+2.98%) | 2,927,000 |
25 Nov 2009 | HKD | 4.82 | 5.07 | 4.82 | 5.04 | 5.04 | +0.23 (+4.78%) | 5,328,000 |
24 Nov 2009 | HKD | 4.85 | 4.89 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 1,110,800 |
23 Nov 2009 | HKD | 4.81 | 4.94 | 4.81 | 4.86 | 4.86 | +0.07 (+1.46%) | 2,076,953 |
20 Nov 2009 | HKD | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,290,002 |
19 Nov 2009 | HKD | 4.78 | 4.83 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,701,000 |
18 Nov 2009 | HKD | 4.79 | 4.81 | 4.77 | 4.78 | 4.78 | -0.02 (-0.42%) | 2,316,581 |
17 Nov 2009 | HKD | 4.84 | 4.84 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 1,183,000 |
16 Nov 2009 | HKD | 4.75 | 4.82 | 4.69 | 4.82 | 4.82 | +0.12 (+2.55%) | 1,544,000 |
13 Nov 2009 | HKD | 4.74 | 4.8 | 4.68 | 4.7 | 4.7 | -0.09 (-1.88%) | 1,116,000 |
12 Nov 2009 | HKD | 4.79 | 4.81 | 4.74 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,816,000 |
11 Nov 2009 | HKD | 4.85 | 4.85 | 4.79 | 4.83 | 4.83 | 0.0 (0.0%) | 1,230,000 |
10 Nov 2009 | HKD | 4.86 | 4.9 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 1,838,000 |