Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 696,000 |
29 Sep 2009 | HKD | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | +0.05 (+3.68%) | 4,159,000 |
28 Sep 2009 | HKD | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 2,890,000 |
25 Sep 2009 | HKD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 779,000 |
24 Sep 2009 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 3,474,000 |
23 Sep 2009 | HKD | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,825,000 |
22 Sep 2009 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 749,000 |
21 Sep 2009 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,085,000 |
18 Sep 2009 | HKD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,443,000 |
17 Sep 2009 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,101,600 |
16 Sep 2009 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,891,000 |
15 Sep 2009 | HKD | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,006,000 |
14 Sep 2009 | HKD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.08 (-5.19%) | 2,964,000 |
11 Sep 2009 | HKD | 1.5 | 1.56 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 7,544,000 |
10 Sep 2009 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 4,047,200 |
9 Sep 2009 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,236,299 |
8 Sep 2009 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,026,000 |
7 Sep 2009 | HKD | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,008,900 |
4 Sep 2009 | HKD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,157,000 |
3 Sep 2009 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,011,000 |
2 Sep 2009 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,444,500 |
1 Sep 2009 | HKD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,795,000 |
31 Aug 2009 | HKD | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 3,958,000 |
28 Aug 2009 | HKD | 1.45 | 1.5 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,726,274 |
27 Aug 2009 | HKD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,326,274 |
26 Aug 2009 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,925,000 |
25 Aug 2009 | HKD | 1.45 | 1.46 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 3,259,200 |
24 Aug 2009 | HKD | 1.46 | 1.48 | 1.41 | 1.44 | 1.44 | +0.05 (+3.60%) | 6,173,000 |
21 Aug 2009 | HKD | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | +0.1 (+7.75%) | 12,880,000 |