Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | HKD | 0.3 | 0.45 | 0.3 | 0.45 | 0.45 | +0.05 (+12.50%) | 286,000 |
16 Nov 2009 | HKD | 0.4 | 0.4 | 0.335 | 0.4 | 0.4 | -0.01 (-2.44%) | 44,000 |
13 Nov 2009 | HKD | 0.46 | 0.465 | 0.39 | 0.41 | 0.41 | +0.005 (+1.23%) | 312,000 |
12 Nov 2009 | HKD | 0.47 | 0.47 | 0.405 | 0.405 | 0.405 | -0.07 (-14.74%) | 26,000 |
11 Nov 2009 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
10 Nov 2009 | HKD | 0.475 | 0.48 | 0.43 | 0.475 | 0.475 | +0.02 (+4.40%) | 24,000 |
9 Nov 2009 | HKD | 0.5 | 0.5 | 0.41 | 0.455 | 0.455 | +0.015 (+3.41%) | 184,000 |
6 Nov 2009 | HKD | 0.395 | 0.44 | 0.395 | 0.44 | 0.44 | -0.055 (-11.11%) | 20,000 |
5 Nov 2009 | HKD | 0.42 | 0.5 | 0.33 | 0.495 | 0.495 | -0.005 (-1%) | 210,000 |
4 Nov 2009 | HKD | 0.59 | 0.59 | 0.475 | 0.5 | 0.5 | +0.03 (+6.38%) | 354,000 |
3 Nov 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
2 Nov 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Oct 2009 | HKD | 0.37 | 0.5 | 0.355 | 0.47 | 0.47 | +0.12 (+34.29%) | 200,000 |
29 Oct 2009 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 6,000 |
28 Oct 2009 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 26,000 |
27 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
26 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
22 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
21 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
20 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
19 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
16 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
15 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
14 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
13 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
12 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
9 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
8 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
7 Oct 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 36,000 |