Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | HKD | 2.8 | 3.05 | 2.78 | 2.94 | 2.94 | +0.16 (+5.76%) | 5,152,000 |
16 Sep 2009 | HKD | 2.8 | 2.87 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 3,040,000 |
15 Sep 2009 | HKD | 2.9 | 2.91 | 2.77 | 2.78 | 2.78 | -0.11 (-3.81%) | 1,517,000 |
14 Sep 2009 | HKD | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -0.09 (-3.02%) | 4,333,000 |
11 Sep 2009 | HKD | 3 | 3.01 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,220,000 |
10 Sep 2009 | HKD | 3 | 3.03 | 2.96 | 3 | 3 | 0.0 (0.0%) | 5,226,000 |
9 Sep 2009 | HKD | 3.1 | 3.13 | 2.98 | 3 | 3 | -0.12 (-3.85%) | 4,703,000 |
8 Sep 2009 | HKD | 3.2 | 3.24 | 3.12 | 3.12 | 3.12 | -0.1 (-3.11%) | 1,982,000 |
7 Sep 2009 | HKD | 3.35 | 3.35 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 1,602,000 |
4 Sep 2009 | HKD | 3.29 | 3.34 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 2,064,000 |
3 Sep 2009 | HKD | 3.19 | 3.33 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,376,000 |
2 Sep 2009 | HKD | 3.2 | 3.38 | 3.17 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,795,000 |
1 Sep 2009 | HKD | 3.03 | 3.32 | 3.02 | 3.3 | 3.3 | +0.23 (+7.49%) | 4,945,000 |
31 Aug 2009 | HKD | 3.29 | 3.29 | 2.95 | 3.07 | 3.07 | -0.23 (-6.97%) | 7,568,000 |
28 Aug 2009 | HKD | 3.59 | 3.59 | 3.29 | 3.3 | 3.3 | -0.29 (-8.08%) | 9,840,000 |
27 Aug 2009 | HKD | 3.75 | 3.75 | 3.55 | 3.59 | 3.59 | -0.17 (-4.52%) | 7,328,000 |
26 Aug 2009 | HKD | 3.8 | 3.82 | 3.74 | 3.76 | 3.76 | -0.05 (-1.31%) | 5,430,000 |
25 Aug 2009 | HKD | 3.71 | 3.84 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 10,405,000 |
24 Aug 2009 | HKD | 3.97 | 4 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 24,008,000 |
21 Aug 2009 | HKD | 4.35 | 4.38 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 133,895,000 |