Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6431 | 0.0 (0.0%) | 0 |
4 Nov 2009 | HKD | 0.72 | 0.78 | 0.72 | 0.74 | 0.6431 | -0.06 (-7.50%) | 75,941 |
3 Nov 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.6953 | 0.0 (0.0%) | 0 |
2 Nov 2009 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.6953 | -0.03 (-3.61%) | 2,877 |
30 Oct 2009 | HKD | 0.73 | 0.84 | 0.72 | 0.83 | 0.7213 | 0.0 (0.0%) | 379,705 |
29 Oct 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.7213 | 0.0 (0.0%) | 0 |
28 Oct 2009 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.7213 | +0.03 (+3.75%) | 101,255 |
27 Oct 2009 | HKD | 0.7 | 0.8 | 0.7 | 0.8 | 0.6953 | +0.07 (+9.59%) | 899,786 |
26 Oct 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6344 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.67 | 0.75 | 0.67 | 0.73 | 0.6344 | +0.08 (+12.31%) | 342,885 |
22 Oct 2009 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.5649 | +0.02 (+3.17%) | 239,329 |
21 Oct 2009 | HKD | 0.62 | 0.68 | 0.62 | 0.63 | 0.5475 | +0.04 (+6.78%) | 455,646 |
20 Oct 2009 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.5128 | 0.0 (0.0%) | 204,811 |
19 Oct 2009 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 0.5128 | -0.04 (-6.35%) | 398,115 |
16 Oct 2009 | HKD | 0.58 | 0.66 | 0.58 | 0.63 | 0.5475 | +0.01 (+1.61%) | 128,870 |
15 Oct 2009 | HKD | 0.63 | 0.75 | 0.61 | 0.62 | 0.5388 | -0.01 (-1.59%) | 1,293,298 |
14 Oct 2009 | HKD | 0.58 | 0.64 | 0.58 | 0.63 | 0.5475 | +0.06 (+10.53%) | 1,035,559 |
13 Oct 2009 | HKD | 0.56 | 0.6 | 0.56 | 0.57 | 0.4954 | -0.02 (-3.39%) | 382,006 |
12 Oct 2009 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.5128 | 0.0 (0.0%) | 0 |
9 Oct 2009 | HKD | 0.52 | 0.59 | 0.52 | 0.59 | 0.5128 | +0.01 (+1.72%) | 207,112 |
8 Oct 2009 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5041 | +0.02 (+3.57%) | 2,301 |
7 Oct 2009 | HKD | 0.56 | 0.62 | 0.56 | 0.56 | 0.4867 | -0.03 (-5.08%) | 23,012 |
6 Oct 2009 | HKD | 0.54 | 0.63 | 0.54 | 0.59 | 0.5128 | -0.05 (-7.81%) | 46,025 |
5 Oct 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.5562 | 0.0 (0.0%) | 0 |
2 Oct 2009 | HKD | 0.53 | 0.67 | 0.53 | 0.64 | 0.5562 | +0.07 (+12.28%) | 46,025 |
1 Oct 2009 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.4954 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.65 | 0.67 | 0.54 | 0.57 | 0.4954 | -0.03 (-5%) | 124,267 |
29 Sep 2009 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.5215 | +0.02 (+3.45%) | 25,314 |
28 Sep 2009 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5041 | 0.0 (0.0%) | 0 |
25 Sep 2009 | HKD | 0.51 | 0.59 | 0.5 | 0.58 | 0.5041 | 0.0 (0.0%) | 170,292 |