Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | HKD | 4.4 | 4.48 | 4.1 | 4.1 | 2.05 | -0.3 (-6.82%) | 149,000 |
29 Sep 2009 | HKD | 4.48 | 4.48 | 4.4 | 4.4 | 2.2 | -0.07 (-1.57%) | 16,000 |
28 Sep 2009 | HKD | 4.48 | 4.48 | 4.47 | 4.47 | 2.235 | -0.03 (-0.67%) | 40,000 |
25 Sep 2009 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 2.25 | -0.18 (-3.85%) | 0 |
24 Sep 2009 | HKD | 4.11 | 4.68 | 4.11 | 4.68 | 2.34 | -0.07 (-1.47%) | 132,000 |
23 Sep 2009 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 2.375 | -0.05 (-1.04%) | 20,000 |
22 Sep 2009 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 2.4 | 0.0 (0.0%) | 0 |
21 Sep 2009 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 2.4 | +0.05 (+1.05%) | 40,000 |
18 Sep 2009 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 2.375 | -0.03 (-0.63%) | 44,000 |
17 Sep 2009 | HKD | 4.6 | 4.8 | 4.6 | 4.78 | 2.39 | 0.0 (0.0%) | 248,000 |
16 Sep 2009 | HKD | 4.75 | 4.9 | 4.6 | 4.78 | 2.39 | +0.06 (+1.27%) | 236,000 |
15 Sep 2009 | HKD | 4.75 | 4.85 | 4.72 | 4.72 | 2.36 | +0.01 (+0.21%) | 216,000 |
14 Sep 2009 | HKD | 4.7 | 4.88 | 4.7 | 4.71 | 2.355 | +0.01 (+0.21%) | 348,000 |
11 Sep 2009 | HKD | 4.5 | 4.7 | 4.5 | 4.7 | 2.35 | +0.2 (+4.44%) | 196,000 |
10 Sep 2009 | HKD | 4.4 | 4.52 | 4.4 | 4.5 | 2.25 | +0.1 (+2.27%) | 256,000 |
9 Sep 2009 | HKD | 4.32 | 4.5 | 4.26 | 4.4 | 2.2 | +0.28 (+6.80%) | 664,000 |
8 Sep 2009 | HKD | 4.35 | 4.55 | 4.05 | 4.12 | 2.06 | -0.23 (-5.29%) | 412,000 |
7 Sep 2009 | HKD | 4.68 | 4.8 | 4.2 | 4.35 | 2.175 | -0.33 (-7.05%) | 240,000 |
4 Sep 2009 | HKD | 4.51 | 4.7 | 4.41 | 4.68 | 2.34 | +0.3 (+6.85%) | 364,000 |
3 Sep 2009 | HKD | 4.2 | 4.5 | 4.15 | 4.38 | 2.19 | +0.27 (+6.57%) | 132,000 |
2 Sep 2009 | HKD | 4.65 | 4.7 | 4.01 | 4.11 | 2.055 | -0.59 (-12.55%) | 416,000 |
1 Sep 2009 | HKD | 4.71 | 4.73 | 4.6 | 4.7 | 2.35 | -0.28 (-5.62%) | 192,000 |
31 Aug 2009 | HKD | 4.98 | 4.98 | 4.5 | 4.98 | 2.49 | -0.02 (-0.40%) | 1,304,000 |
28 Aug 2009 | HKD | 5.5 | 5.5 | 4.8 | 5 | 2.5 | -0.45 (-8.26%) | 2,176,000 |
27 Aug 2009 | HKD | 5.89 | 5.89 | 5.32 | 5.45 | 2.725 | -0.43 (-7.31%) | 720,000 |
26 Aug 2009 | HKD | 5.9 | 5.98 | 5.85 | 5.88 | 2.94 | +0.08 (+1.38%) | 1,040,000 |
25 Aug 2009 | HKD | 5.6 | 5.9 | 5.1 | 5.8 | 2.9 | +0.1 (+1.75%) | 1,504,000 |
24 Aug 2009 | HKD | 4.8 | 5.7 | 4.8 | 5.7 | 2.85 | +0.92 (+19.25%) | 1,303,000 |
21 Aug 2009 | HKD | 4.8 | 5 | 4.51 | 4.78 | 2.39 | -0.02 (-0.42%) | 1,556,000 |
20 Aug 2009 | HKD | 5 | 5.7 | 3.8 | 4.8 | 2.4 | 0.0 (0.0%) | 5,392,000 |