Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | HKD | 2.06 | 2.13 | 2 | 2.09 | 2.09 | +0.1 (+5.03%) | 14,315,560 |
3 Nov 2009 | HKD | 1.83 | 2.01 | 1.82 | 1.99 | 1.99 | +0.18 (+9.94%) | 16,421,061 |
2 Nov 2009 | HKD | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,928,205 |
30 Oct 2009 | HKD | 1.89 | 1.9 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,224,000 |
29 Oct 2009 | HKD | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,040,018 |
28 Oct 2009 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 686,626 |
27 Oct 2009 | HKD | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,392,000 |
26 Oct 2009 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 1,070,009 |
22 Oct 2009 | HKD | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 588,410 |
21 Oct 2009 | HKD | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 699,148 |
20 Oct 2009 | HKD | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 1,520,738 |
19 Oct 2009 | HKD | 1.96 | 2 | 1.96 | 1.99 | 1.99 | +0.05 (+2.58%) | 1,052,000 |
16 Oct 2009 | HKD | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 722,000 |
15 Oct 2009 | HKD | 2.04 | 2.04 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 1,751,353 |
14 Oct 2009 | HKD | 2.02 | 2.02 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 1,893,986 |
13 Oct 2009 | HKD | 2 | 2.02 | 1.97 | 2.02 | 2.02 | +0.07 (+3.59%) | 3,837,371 |
12 Oct 2009 | HKD | 1.88 | 2.01 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 3,478,264 |
9 Oct 2009 | HKD | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,249,558 |
8 Oct 2009 | HKD | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,221,690 |
7 Oct 2009 | HKD | 1.86 | 1.94 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,564,123 |
6 Oct 2009 | HKD | 1.8 | 1.86 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,135,025 |
5 Oct 2009 | HKD | 1.8 | 1.83 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,148,100 |
2 Oct 2009 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,240,665 |
1 Oct 2009 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,461,636 |
29 Sep 2009 | HKD | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,468,205 |
28 Sep 2009 | HKD | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,944,214 |
25 Sep 2009 | HKD | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 3,120,205 |
24 Sep 2009 | HKD | 1.91 | 1.91 | 1.79 | 1.83 | 1.83 | -0.1 (-5.18%) | 5,342,114 |