Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 3.65 | 0.0 (0.0%) | 3,273,000 |
18 Nov 2009 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 3.65 | +0.005 (+1.39%) | 3,484,000 |
17 Nov 2009 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 3.6 | -0.005 (-1.37%) | 2,967,000 |
16 Nov 2009 | HKD | 0.355 | 0.37 | 0.345 | 0.365 | 3.65 | +0.01 (+2.82%) | 9,900,000 |
13 Nov 2009 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 3.55 | +0.005 (+1.43%) | 8,381,000 |
12 Nov 2009 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 3.5 | -0.005 (-1.41%) | 7,665,000 |
11 Nov 2009 | HKD | 0.365 | 0.365 | 0.345 | 0.355 | 3.55 | -0.015 (-4.05%) | 14,977,000 |
10 Nov 2009 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 3.7 | -0.005 (-1.33%) | 4,071,000 |
9 Nov 2009 | HKD | 0.385 | 0.39 | 0.365 | 0.375 | 3.75 | -0.01 (-2.60%) | 7,248,000 |
6 Nov 2009 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 3.85 | +0.02 (+5.48%) | 9,860,000 |
5 Nov 2009 | HKD | 0.345 | 0.395 | 0.34 | 0.365 | 3.65 | +0.02 (+5.80%) | 40,226,000 |
4 Nov 2009 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 3.45 | +0.005 (+1.47%) | 9,371,000 |
3 Nov 2009 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 3.4 | -0.005 (-1.45%) | 11,690,000 |
2 Nov 2009 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 3.45 | +0.005 (+1.47%) | 7,779,000 |
30 Oct 2009 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 3.4 | -0.005 (-1.45%) | 4,929,000 |
29 Oct 2009 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 3,075,000 |
28 Oct 2009 | HKD | 0.335 | 0.345 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 4,532,000 |
27 Oct 2009 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 7,791,000 |
26 Oct 2009 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 3.45 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 3.45 | +0.005 (+1.47%) | 9,905,000 |
22 Oct 2009 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 3.4 | -0.005 (-1.45%) | 3,334,000 |
21 Oct 2009 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 3.45 | 0.0 (0.0%) | 3,384,000 |
20 Oct 2009 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 3.45 | 0.0 (0.0%) | 4,738,000 |
19 Oct 2009 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 3.45 | +0.005 (+1.47%) | 750,000 |
16 Oct 2009 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 3.4 | -0.005 (-1.45%) | 2,866,000 |
15 Oct 2009 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 3.45 | 0.0 (0.0%) | 6,365,000 |
14 Oct 2009 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 3.45 | -0.005 (-1.43%) | 4,981,000 |
13 Oct 2009 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 3.5 | +0.02 (+6.06%) | 11,196,000 |
12 Oct 2009 | HKD | 0.325 | 0.33 | 0.315 | 0.33 | 3.3 | +0.015 (+4.76%) | 2,025,000 |
9 Oct 2009 | HKD | 0.325 | 0.33 | 0.315 | 0.315 | 3.15 | -0.01 (-3.08%) | 3,235,000 |