Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 1 | 1.02 | 0.88 | 0.96 | 16.4894 | -0.04 (-4%) | 920,000 |
4 Nov 2009 | HKD | 1.01 | 1.1 | 0.97 | 1 | 17.1765 | -0.1 (-9.09%) | 968,000 |
3 Nov 2009 | HKD | 1.13 | 1.2 | 1 | 1.1 | 18.8941 | -0.07 (-5.98%) | 344,000 |
2 Nov 2009 | HKD | 1.27 | 1.27 | 1.1 | 1.17 | 20.0965 | -0.05 (-4.10%) | 296,000 |
30 Oct 2009 | HKD | 1.2 | 1.3 | 1.2 | 1.22 | 20.9553 | +0.03 (+2.52%) | 416,000 |
29 Oct 2009 | HKD | 1.23 | 1.24 | 1.18 | 1.19 | 20.44 | -0.1 (-7.75%) | 448,000 |
28 Oct 2009 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 22.1576 | -0.03 (-2.27%) | 560,000 |
27 Oct 2009 | HKD | 1.28 | 1.32 | 1.28 | 1.32 | 22.6729 | -0.03 (-2.22%) | 744,000 |
26 Oct 2009 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 23.1882 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.3 | 1.47 | 1.3 | 1.35 | 23.1882 | -0.02 (-1.46%) | 672,000 |
22 Oct 2009 | HKD | 1.4 | 1.46 | 1.33 | 1.37 | 23.5318 | -0.03 (-2.14%) | 1,184,000 |
21 Oct 2009 | HKD | 1.53 | 1.56 | 1.4 | 1.4 | 24.0471 | -0.14 (-9.09%) | 1,848,000 |
20 Oct 2009 | HKD | 1.43 | 1.59 | 1.23 | 1.54 | 26.4518 | +0.1 (+6.94%) | 9,596,000 |
19 Oct 2009 | HKD | 1.54 | 1.67 | 1.4 | 1.44 | 24.7341 | -0.24 (-14.29%) | 4,264,000 |
16 Oct 2009 | HKD | 1.88 | 1.88 | 1.51 | 1.68 | 28.8565 | -0.2 (-10.64%) | 3,462,000 |
15 Oct 2009 | HKD | 1.98 | 2.1 | 1.82 | 1.88 | 32.2918 | -0.03 (-1.57%) | 3,552,000 |
14 Oct 2009 | HKD | 1.76 | 2.2 | 1.76 | 1.91 | 32.8071 | +0.18 (+10.40%) | 7,888,000 |
13 Oct 2009 | HKD | 2.2 | 2.38 | 1.7 | 1.73 | 29.7153 | -0.41 (-19.16%) | 9,296,000 |
12 Oct 2009 | HKD | 1.36 | 2.65 | 1.31 | 2.14 | 36.7576 | +0.94 (+78.33%) | 46,480,000 |
9 Oct 2009 | HKD | 0.71 | 1.39 | 0.65 | 1.2 | 20.6118 | +0.57 (+90.48%) | 51,384,000 |
8 Oct 2009 | HKD | 1 | 1.5 | 0.56 | 0.63 | 10.8212 | 0.0 (0.0%) | 17,504,000 |