Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | HKD | 8.82 | 8.85 | 8.62 | 8.75 | 8.75 | +0.01 (+0.11%) | 9,466,651 |
10 Nov 2009 | HKD | 8.91 | 9.06 | 8.59 | 8.74 | 8.74 | -0.04 (-0.46%) | 18,367,500 |
9 Nov 2009 | HKD | 8.85 | 8.99 | 8.66 | 8.78 | 8.78 | +0.35 (+4.15%) | 31,416,000 |
6 Nov 2009 | HKD | 8.34 | 8.45 | 8.25 | 8.43 | 8.43 | +0.24 (+2.93%) | 21,713,263 |
5 Nov 2009 | HKD | 8.3 | 8.3 | 8.14 | 8.19 | 8.19 | -0.11 (-1.33%) | 4,084,275 |
4 Nov 2009 | HKD | 8.16 | 8.33 | 8.12 | 8.3 | 8.3 | +0.15 (+1.84%) | 6,145,643 |
3 Nov 2009 | HKD | 8.32 | 8.35 | 8.03 | 8.15 | 8.15 | -0.06 (-0.73%) | 5,003,327 |
2 Nov 2009 | HKD | 7.86 | 8.3 | 7.86 | 8.21 | 8.21 | +0.02 (+0.24%) | 7,411,000 |
30 Oct 2009 | HKD | 8 | 8.27 | 8 | 8.19 | 8.19 | +0.43 (+5.54%) | 9,583,800 |
29 Oct 2009 | HKD | 8 | 8 | 7.7 | 7.76 | 7.76 | -0.39 (-4.79%) | 22,141,993 |
28 Oct 2009 | HKD | 8.43 | 8.43 | 8.15 | 8.15 | 8.15 | -0.26 (-3.09%) | 7,540,021 |
27 Oct 2009 | HKD | 8.25 | 8.44 | 8.22 | 8.41 | 8.41 | -0.06 (-0.71%) | 11,506,336 |
26 Oct 2009 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 8.43 | 8.56 | 8.38 | 8.47 | 8.47 | +0.18 (+2.17%) | 26,749,545 |
22 Oct 2009 | HKD | 8.01 | 8.37 | 8.01 | 8.29 | 8.29 | +0.21 (+2.60%) | 19,196,503 |
21 Oct 2009 | HKD | 8 | 8.27 | 7.95 | 8.08 | 8.08 | +0.01 (+0.12%) | 8,573,689 |
20 Oct 2009 | HKD | 8.21 | 8.34 | 8 | 8.07 | 8.07 | -0.1 (-1.22%) | 10,143,219 |
19 Oct 2009 | HKD | 8.12 | 8.24 | 7.95 | 8.17 | 8.17 | +0.04 (+0.49%) | 16,559,904 |
16 Oct 2009 | HKD | 7.8 | 8.2 | 7.71 | 8.13 | 8.13 | +0.53 (+6.97%) | 49,605,013 |
15 Oct 2009 | HKD | 7.73 | 7.75 | 7.58 | 7.6 | 7.6 | +0.13 (+1.74%) | 10,477,216 |
14 Oct 2009 | HKD | 7.4 | 7.57 | 7.38 | 7.47 | 7.47 | +0.07 (+0.95%) | 6,199,789 |
13 Oct 2009 | HKD | 7.4 | 7.57 | 7.34 | 7.4 | 7.4 | +0.1 (+1.37%) | 8,400,790 |
12 Oct 2009 | HKD | 7.56 | 7.56 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 4,604,000 |
9 Oct 2009 | HKD | 7.6 | 7.65 | 7.37 | 7.5 | 7.5 | -0.07 (-0.92%) | 6,872,198 |
8 Oct 2009 | HKD | 7.47 | 7.62 | 7.42 | 7.57 | 7.57 | +0.15 (+2.02%) | 7,710,854 |
7 Oct 2009 | HKD | 7.55 | 7.68 | 7.39 | 7.42 | 7.42 | +0.03 (+0.41%) | 10,255,378 |
6 Oct 2009 | HKD | 7.24 | 7.42 | 7.2 | 7.39 | 7.39 | +0.22 (+3.07%) | 6,294,210 |
5 Oct 2009 | HKD | 7.25 | 7.25 | 7.11 | 7.17 | 7.17 | +0.07 (+0.99%) | 2,450,907 |
2 Oct 2009 | HKD | 7.1 | 7.24 | 6.95 | 7.1 | 7.1 | -0.14 (-1.93%) | 7,271,957 |
1 Oct 2009 | HKD | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |