Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 0.325 | 0.325 | 0.31 | 0.325 | 3.25 | 0.0 (0.0%) | 3,715,000 |
7 Oct 2009 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 3.25 | 0.0 (0.0%) | 2,110,000 |
6 Oct 2009 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 3.25 | +0.025 (+8.33%) | 1,698,000 |
5 Oct 2009 | HKD | 0.315 | 0.32 | 0.3 | 0.3 | 3 | -0.01 (-3.23%) | 2,989,000 |
2 Oct 2009 | HKD | 0.335 | 0.34 | 0.31 | 0.31 | 3.1 | -0.02 (-6.06%) | 4,230,000 |
1 Oct 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 3.3 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 3.3 | -0.01 (-2.94%) | 685,000 |
29 Sep 2009 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 3.4 | +0.005 (+1.49%) | 2,010,000 |
28 Sep 2009 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 3.35 | 0.0 (0.0%) | 1,611,000 |
25 Sep 2009 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 3.35 | 0.0 (0.0%) | 4,360,000 |
24 Sep 2009 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 3.35 | -0.01 (-2.90%) | 2,999,000 |
23 Sep 2009 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 3.45 | -0.005 (-1.43%) | 1,350,000 |
22 Sep 2009 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 3.5 | +0.005 (+1.45%) | 1,023,000 |
21 Sep 2009 | HKD | 0.355 | 0.355 | 0.34 | 0.345 | 3.45 | -0.005 (-1.43%) | 1,555,000 |
18 Sep 2009 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 3.5 | +0.005 (+1.45%) | 1,880,000 |
17 Sep 2009 | HKD | 0.35 | 0.365 | 0.335 | 0.345 | 3.45 | -0.005 (-1.43%) | 7,880,000 |
16 Sep 2009 | HKD | 0.36 | 0.36 | 0.33 | 0.35 | 3.5 | -0.005 (-1.41%) | 7,865,000 |
15 Sep 2009 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 3.55 | 0.0 (0.0%) | 2,356,000 |
14 Sep 2009 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 3.55 | +0.005 (+1.43%) | 2,200,000 |
11 Sep 2009 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 3.5 | -0.01 (-2.78%) | 3,655,000 |
10 Sep 2009 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 3.6 | +0.005 (+1.41%) | 2,310,000 |
9 Sep 2009 | HKD | 0.335 | 0.355 | 0.335 | 0.355 | 3.55 | +0.015 (+4.41%) | 7,370,000 |
8 Sep 2009 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 3.4 | 0.0 (0.0%) | 3,890,000 |
7 Sep 2009 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 3.4 | +0.005 (+1.49%) | 2,090,000 |
4 Sep 2009 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 3.35 | +0.005 (+1.52%) | 1,245,000 |
3 Sep 2009 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 3.3 | 0.0 (0.0%) | 2,870,000 |
2 Sep 2009 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 3.3 | +0.005 (+1.54%) | 3,665,000 |
1 Sep 2009 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 3.25 | -0.01 (-2.99%) | 1,500,000 |
31 Aug 2009 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 3.35 | -0.005 (-1.47%) | 4,296,000 |
28 Aug 2009 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 3.4 | 0.0 (0.0%) | 4,304,000 |