Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | HKD | 2.55 | 2.55 | 2.49 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,012,000 |
10 Nov 2009 | HKD | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 581,000 |
9 Nov 2009 | HKD | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 706,000 |
6 Nov 2009 | HKD | 2.53 | 2.54 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,004,000 |
5 Nov 2009 | HKD | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 780,000 |
4 Nov 2009 | HKD | 2.56 | 2.58 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 687,000 |
3 Nov 2009 | HKD | 2.57 | 2.59 | 2.54 | 2.54 | 2.54 | -0.05 (-1.93%) | 629,000 |
2 Nov 2009 | HKD | 2.54 | 2.6 | 2.53 | 2.59 | 2.59 | +0.05 (+1.97%) | 685,000 |
30 Oct 2009 | HKD | 2.56 | 2.63 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 564,000 |
29 Oct 2009 | HKD | 2.6 | 2.6 | 2.54 | 2.54 | 2.54 | -0.09 (-3.42%) | 1,371,000 |
28 Oct 2009 | HKD | 2.62 | 2.64 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 346,000 |
27 Oct 2009 | HKD | 2.63 | 2.73 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 742,000 |
26 Oct 2009 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 2.62 | 2.67 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 1,311,000 |
22 Oct 2009 | HKD | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 484,000 |
21 Oct 2009 | HKD | 2.61 | 2.67 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 741,000 |
20 Oct 2009 | HKD | 2.64 | 2.65 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 803,000 |
19 Oct 2009 | HKD | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 1,957,000 |
16 Oct 2009 | HKD | 2.63 | 2.7 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 1,411,000 |
15 Oct 2009 | HKD | 2.59 | 2.65 | 2.57 | 2.63 | 2.63 | +0.05 (+1.94%) | 2,409,000 |
14 Oct 2009 | HKD | 2.62 | 2.65 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,379,000 |
13 Oct 2009 | HKD | 2.66 | 2.74 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 3,463,000 |
12 Oct 2009 | HKD | 2.46 | 2.68 | 2.41 | 2.66 | 2.66 | +0.21 (+8.57%) | 3,627,000 |
9 Oct 2009 | HKD | 2.41 | 2.46 | 2.41 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,728,000 |
8 Oct 2009 | HKD | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 1,690,000 |
7 Oct 2009 | HKD | 2.45 | 2.48 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 2,650,000 |
6 Oct 2009 | HKD | 2.36 | 2.47 | 2.34 | 2.41 | 2.41 | +0.1 (+4.33%) | 3,839,000 |
5 Oct 2009 | HKD | 2.31 | 2.36 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,345,000 |
2 Oct 2009 | HKD | 2.38 | 2.39 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,594,000 |
1 Oct 2009 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |