Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,201,000 |
11 Nov 2009 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 937,000 |
10 Nov 2009 | HKD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 852,100 |
9 Nov 2009 | HKD | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 844,960 |
6 Nov 2009 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 909,000 |
5 Nov 2009 | HKD | 1.49 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 371,000 |
4 Nov 2009 | HKD | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 271,000 |
3 Nov 2009 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,729,000 |
2 Nov 2009 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,391,000 |
30 Oct 2009 | HKD | 1.51 | 1.52 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 5,759,000 |
29 Oct 2009 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,076,000 |
28 Oct 2009 | HKD | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,510,000 |
27 Oct 2009 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,125,000 |
26 Oct 2009 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,169,000 |
22 Oct 2009 | HKD | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,844,120 |
21 Oct 2009 | HKD | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,374,120 |
20 Oct 2009 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,765,000 |
19 Oct 2009 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 970,000 |
16 Oct 2009 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,531,500 |
15 Oct 2009 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 2,433,000 |
14 Oct 2009 | HKD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 839,000 |
13 Oct 2009 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 2,544,600 |
12 Oct 2009 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,805,000 |
9 Oct 2009 | HKD | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,090,666 |
8 Oct 2009 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,989,000 |
7 Oct 2009 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 6,876,000 |
6 Oct 2009 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,466,000 |
5 Oct 2009 | HKD | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 2,164,000 |
2 Oct 2009 | HKD | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,810,000 |