Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | HKD | 10.5 | 10.5 | 10.2 | 10.36 | 10.36 | -0.16 (-1.52%) | 5,887,000 |
12 Nov 2009 | HKD | 10.68 | 10.68 | 10.04 | 10.52 | 10.52 | 0.0 (0.0%) | 9,787,452 |
11 Nov 2009 | HKD | 10.6 | 10.7 | 10.5 | 10.52 | 10.52 | -0.08 (-0.75%) | 14,343,300 |
10 Nov 2009 | HKD | 10.5 | 10.7 | 10.46 | 10.6 | 10.6 | +0.3 (+2.91%) | 22,982,680 |
9 Nov 2009 | HKD | 10 | 10.38 | 9.95 | 10.3 | 10.3 | +0.36 (+3.62%) | 24,127,500 |
6 Nov 2009 | HKD | 9.65 | 10 | 9.65 | 9.94 | 9.94 | +0.31 (+3.22%) | 18,494,000 |
5 Nov 2009 | HKD | 9.68 | 9.7 | 9.6 | 9.63 | 9.63 | -0.02 (-0.21%) | 2,552,940 |
4 Nov 2009 | HKD | 9.76 | 9.77 | 9.54 | 9.65 | 9.65 | -0.05 (-0.52%) | 6,455,680 |
3 Nov 2009 | HKD | 9.97 | 9.97 | 9.59 | 9.7 | 9.7 | -0.2 (-2.02%) | 6,660,757 |
2 Nov 2009 | HKD | 9.7 | 9.93 | 9.31 | 9.9 | 9.9 | -0.07 (-0.70%) | 12,884,960 |
30 Oct 2009 | HKD | 9.64 | 10.08 | 9.5 | 9.97 | 9.97 | +0.87 (+9.56%) | 20,701,600 |
29 Oct 2009 | HKD | 8.85 | 9.2 | 8.67 | 9.1 | 9.1 | -0.02 (-0.22%) | 14,263,420 |
28 Oct 2009 | HKD | 9.49 | 9.49 | 8.93 | 9.12 | 9.12 | -0.69 (-7.03%) | 45,505,121 |
27 Oct 2009 | HKD | 10.1 | 10.18 | 9.8 | 9.81 | 9.81 | -0.39 (-3.82%) | 16,169,760 |
26 Oct 2009 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 10.46 | 10.46 | 10.14 | 10.2 | 10.2 | -0.1 (-0.97%) | 10,047,400 |
22 Oct 2009 | HKD | 10.58 | 10.58 | 10.16 | 10.3 | 10.3 | -0.34 (-3.20%) | 14,498,630 |
21 Oct 2009 | HKD | 10.7 | 10.7 | 10.44 | 10.64 | 10.64 | 0.0 (0.0%) | 7,937,200 |
20 Oct 2009 | HKD | 10.72 | 10.78 | 10.42 | 10.64 | 10.64 | -0.04 (-0.37%) | 12,737,040 |
19 Oct 2009 | HKD | 10.6 | 10.7 | 10.52 | 10.68 | 10.68 | +0.06 (+0.56%) | 9,741,000 |
16 Oct 2009 | HKD | 10.5 | 10.66 | 10.22 | 10.62 | 10.62 | +0.18 (+1.72%) | 31,134,260 |
15 Oct 2009 | HKD | 11.1 | 11.2 | 10.38 | 10.44 | 10.44 | -0.7 (-6.28%) | 38,062,500 |
14 Oct 2009 | HKD | 10.92 | 11.28 | 10.86 | 11.14 | 11.14 | +0.26 (+2.39%) | 42,693,578 |
13 Oct 2009 | HKD | 10.64 | 10.92 | 10.48 | 10.88 | 10.88 | +0.12 (+1.12%) | 51,694,699 |
12 Oct 2009 | HKD | 10.9 | 10.96 | 10.66 | 10.76 | 10.76 | -0.02 (-0.19%) | 62,136,500 |
9 Oct 2009 | HKD | 11 | 11.4 | 10.6 | 10.78 | 10.78 | 0.0 (0.0%) | 470,061,125 |