Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | HKD | 4.49 | 4.53 | 4.43 | 4.49 | 4.49 | +0.11 (+2.51%) | 8,458,072 |
3 Nov 2009 | HKD | 4.4 | 4.42 | 4.3 | 4.38 | 4.38 | 0.0 (0.0%) | 3,386,494 |
2 Nov 2009 | HKD | 4.3 | 4.42 | 4.28 | 4.38 | 4.38 | +0.01 (+0.23%) | 4,678,305 |
30 Oct 2009 | HKD | 4.45 | 4.49 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 9,930,900 |
29 Oct 2009 | HKD | 4.5 | 4.5 | 4.31 | 4.41 | 4.41 | -0.15 (-3.29%) | 16,754,556 |
28 Oct 2009 | HKD | 4.57 | 4.6 | 4.5 | 4.56 | 4.56 | -0.01 (-0.22%) | 8,433,400 |
27 Oct 2009 | HKD | 4.4 | 4.61 | 4.4 | 4.57 | 4.57 | +0.12 (+2.70%) | 15,257,000 |
26 Oct 2009 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 4.59 | 4.6 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 14,705,492 |
22 Oct 2009 | HKD | 4.43 | 4.56 | 4.42 | 4.54 | 4.54 | +0.07 (+1.57%) | 15,982,506 |
21 Oct 2009 | HKD | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 9,924,361 |
20 Oct 2009 | HKD | 4.43 | 4.5 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 11,689,000 |
19 Oct 2009 | HKD | 4.49 | 4.49 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 6,288,000 |
16 Oct 2009 | HKD | 4.55 | 4.57 | 4.43 | 4.48 | 4.48 | -0.09 (-1.97%) | 8,420,000 |
15 Oct 2009 | HKD | 4.6 | 4.62 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 8,713,000 |
14 Oct 2009 | HKD | 4.58 | 4.62 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,423,000 |
13 Oct 2009 | HKD | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | +0.05 (+1.11%) | 9,551,000 |
12 Oct 2009 | HKD | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,367,000 |
9 Oct 2009 | HKD | 4.52 | 4.52 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 8,674,000 |
8 Oct 2009 | HKD | 4.52 | 4.54 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 9,882,900 |
7 Oct 2009 | HKD | 4.6 | 4.63 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 8,749,000 |
6 Oct 2009 | HKD | 4.47 | 4.54 | 4.45 | 4.54 | 4.54 | +0.12 (+2.71%) | 6,306,000 |
5 Oct 2009 | HKD | 4.53 | 4.54 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 6,964,000 |
2 Oct 2009 | HKD | 4.45 | 4.54 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 9,242,900 |
1 Oct 2009 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 4.45 | 4.57 | 4.45 | 4.5 | 4.5 | +0.08 (+1.81%) | 21,572,000 |
29 Sep 2009 | HKD | 4.7 | 4.7 | 4.38 | 4.42 | 4.42 | -0.16 (-3.49%) | 42,404,897 |
28 Sep 2009 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
25 Sep 2009 | HKD | 4.41 | 4.59 | 4.36 | 4.58 | 4.58 | +0.15 (+3.39%) | 32,605,000 |
24 Sep 2009 | HKD | 4.28 | 4.46 | 4.28 | 4.43 | 4.43 | +0.06 (+1.37%) | 26,260,575 |