Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 4.89 | 5.01 | 4.83 | 4.91 | 4.6935 | -0.01 (-0.20%) | 3,522,284 |
11 Nov 2009 | HKD | 4.98 | 4.98 | 4.9 | 4.92 | 4.7031 | +0.03 (+0.61%) | 1,441,552 |
10 Nov 2009 | HKD | 4.97 | 5.05 | 4.85 | 4.89 | 4.6744 | -0.02 (-0.41%) | 2,757,570 |
9 Nov 2009 | HKD | 5 | 5.08 | 4.89 | 4.91 | 4.6935 | -0.04 (-0.81%) | 3,979,442 |
6 Nov 2009 | HKD | 5.25 | 5.27 | 4.94 | 4.95 | 4.7318 | -0.28 (-5.35%) | 6,224,410 |
5 Nov 2009 | HKD | 5.08 | 5.32 | 5.08 | 5.23 | 4.9994 | +0.15 (+2.95%) | 6,750,294 |
4 Nov 2009 | HKD | 5 | 5.12 | 4.98 | 5.08 | 4.856 | +0.1 (+2.01%) | 5,506,772 |
3 Nov 2009 | HKD | 4.85 | 5.02 | 4.82 | 4.98 | 4.7605 | +0.16 (+3.32%) | 9,415,073 |
2 Nov 2009 | HKD | 4.75 | 4.85 | 4.72 | 4.82 | 4.6075 | 0.0 (0.0%) | 3,631,394 |
30 Oct 2009 | HKD | 4.71 | 4.9 | 4.71 | 4.82 | 4.6075 | +0.12 (+2.55%) | 11,276,119 |
29 Oct 2009 | HKD | 4.72 | 4.73 | 4.59 | 4.7 | 4.4928 | -0.07 (-1.47%) | 4,533,881 |
28 Oct 2009 | HKD | 4.73 | 4.82 | 4.73 | 4.77 | 4.5597 | +0.1 (+2.14%) | 16,322,954 |
27 Oct 2009 | HKD | 4.51 | 4.7 | 4.47 | 4.67 | 4.4641 | +0.16 (+3.55%) | 7,204,623 |
26 Oct 2009 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.3112 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 4.41 | 4.6 | 4.41 | 4.51 | 4.3112 | +0.11 (+2.50%) | 8,850,169 |
22 Oct 2009 | HKD | 4.35 | 4.43 | 4.35 | 4.4 | 4.206 | +0.01 (+0.23%) | 9,182,835 |
21 Oct 2009 | HKD | 4.35 | 4.43 | 4.35 | 4.39 | 4.1965 | -0.01 (-0.23%) | 3,519,145 |
20 Oct 2009 | HKD | 4.4 | 4.44 | 4.37 | 4.4 | 4.206 | +0.05 (+1.15%) | 6,529,876 |
19 Oct 2009 | HKD | 4.42 | 4.42 | 4.3 | 4.35 | 4.1582 | -0.05 (-1.14%) | 3,265,984 |
16 Oct 2009 | HKD | 4.38 | 4.42 | 4.34 | 4.4 | 4.206 | +0.07 (+1.62%) | 4,017,098 |
15 Oct 2009 | HKD | 4.38 | 4.43 | 4.33 | 4.33 | 4.1391 | -0.06 (-1.37%) | 3,633,957 |
14 Oct 2009 | HKD | 4.4 | 4.4 | 4.35 | 4.39 | 4.1965 | +0.03 (+0.69%) | 1,021,012 |
13 Oct 2009 | HKD | 4.44 | 4.48 | 4.34 | 4.36 | 4.1678 | -0.04 (-0.91%) | 2,375,737 |
12 Oct 2009 | HKD | 4.4 | 4.43 | 4.38 | 4.4 | 4.206 | 0.0 (0.0%) | 352,542 |
9 Oct 2009 | HKD | 4.4 | 4.45 | 4.38 | 4.4 | 4.206 | -0.01 (-0.23%) | 665,332 |
8 Oct 2009 | HKD | 4.38 | 4.44 | 4.35 | 4.41 | 4.2156 | +0.05 (+1.15%) | 1,108,886 |
7 Oct 2009 | HKD | 4.49 | 4.53 | 4.27 | 4.36 | 4.1678 | -0.09 (-2.02%) | 6,001,586 |
6 Oct 2009 | HKD | 4.41 | 4.45 | 4.33 | 4.45 | 4.2538 | +0.1 (+2.30%) | 874,556 |
5 Oct 2009 | HKD | 4.38 | 4.38 | 4.31 | 4.35 | 4.1582 | -0.03 (-0.68%) | 637,087 |
2 Oct 2009 | HKD | 4.51 | 4.51 | 4.28 | 4.38 | 4.1869 | -0.16 (-3.52%) | 3,790,090 |