Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | HKD | 0.3 | 0.305 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 3,227,000 |
25 Sep 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 3,803,000 |
24 Sep 2009 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 784,000 |
23 Sep 2009 | HKD | 0.33 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,622,000 |
22 Sep 2009 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | -0.02 (-5.71%) | 787,000 |
21 Sep 2009 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 697,000 |
18 Sep 2009 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 857,200 |
17 Sep 2009 | HKD | 0.335 | 0.36 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,307,000 |
16 Sep 2009 | HKD | 0.355 | 0.36 | 0.33 | 0.335 | 0.335 | -0.02 (-5.63%) | 4,635,000 |
15 Sep 2009 | HKD | 0.4 | 0.4 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,045,000 |
14 Sep 2009 | HKD | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 8,562,000 |
11 Sep 2009 | HKD | 0.375 | 0.41 | 0.335 | 0.35 | 0.35 | -0.02 (-5.41%) | 11,790,000 |
10 Sep 2009 | HKD | 0.395 | 0.46 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 25,110,000 |
9 Sep 2009 | HKD | 0.29 | 0.41 | 0.29 | 0.385 | 0.385 | +0.11 (+40%) | 16,106,000 |
8 Sep 2009 | HKD | 0.29 | 0.29 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,561,000 |
7 Sep 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 377,000 |
4 Sep 2009 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,052,000 |
3 Sep 2009 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.03 (+11.54%) | 1,553,000 |
2 Sep 2009 | HKD | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 547,000 |
1 Sep 2009 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,575,000 |
31 Aug 2009 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 310,000 |
28 Aug 2009 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 61,000 |
27 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 150,000 |
26 Aug 2009 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,381,000 |
25 Aug 2009 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,112,000 |
24 Aug 2009 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,485,000 |
21 Aug 2009 | HKD | 0.3 | 0.3 | 0.27 | 0.3 | 0.3 | 0.0 (0.0%) | 1,022,000 |
20 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 745,600 |
19 Aug 2009 | HKD | 0.335 | 0.345 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,409,000 |
18 Aug 2009 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 257,000 |