Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | HKD | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 34,686,000 |
3 Nov 2009 | HKD | 0.43 | 0.43 | 0.385 | 0.395 | 0.395 | -0.035 (-8.14%) | 60,992,000 |
2 Nov 2009 | HKD | 0.415 | 0.445 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 43,828,000 |
30 Oct 2009 | HKD | 0.415 | 0.435 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 55,327,600 |
29 Oct 2009 | HKD | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 41,562,000 |
28 Oct 2009 | HKD | 0.375 | 0.415 | 0.375 | 0.41 | 0.41 | +0.035 (+9.33%) | 117,853,000 |
27 Oct 2009 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 37,030,000 |
26 Oct 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 58,170,000 |
22 Oct 2009 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 111,776,000 |
21 Oct 2009 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
20 Oct 2009 | HKD | 0.37 | 0.39 | 0.36 | 0.385 | 0.385 | +0.02 (+5.48%) | 87,824,000 |
19 Oct 2009 | HKD | 0.39 | 0.42 | 0.355 | 0.365 | 0.365 | -0.02 (-5.19%) | 116,080,800 |
16 Oct 2009 | HKD | 0.355 | 0.4 | 0.355 | 0.385 | 0.385 | +0.045 (+13.24%) | 147,083,000 |
15 Oct 2009 | HKD | 0.335 | 0.355 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 55,346,000 |
14 Oct 2009 | HKD | 0.34 | 0.345 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 34,920,000 |
13 Oct 2009 | HKD | 0.28 | 0.335 | 0.28 | 0.315 | 0.315 | +0.045 (+16.67%) | 107,113,600 |
12 Oct 2009 | HKD | 0.255 | 0.28 | 0.25 | 0.27 | 0.27 | +0.023 (+9.31%) | 31,286,000 |
9 Oct 2009 | HKD | 0.24 | 0.247 | 0.239 | 0.247 | 0.247 | +0.004 (+1.65%) | 2,392,000 |
8 Oct 2009 | HKD | 0.236 | 0.243 | 0.233 | 0.243 | 0.243 | +0.003 (+1.25%) | 1,474,000 |
7 Oct 2009 | HKD | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 216,000 |
6 Oct 2009 | HKD | 0.246 | 0.246 | 0.238 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,130,000 |
5 Oct 2009 | HKD | 0.235 | 0.235 | 0.233 | 0.235 | 0.235 | -0.005 (-2.08%) | 386,000 |
2 Oct 2009 | HKD | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.001 (+0.42%) | 44,000 |
1 Oct 2009 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.24 | 0.245 | 0.238 | 0.239 | 0.239 | -0.004 (-1.65%) | 2,858,000 |
29 Sep 2009 | HKD | 0.247 | 0.248 | 0.239 | 0.243 | 0.243 | +0.002 (+0.83%) | 2,292,000 |
28 Sep 2009 | HKD | 0.247 | 0.247 | 0.236 | 0.241 | 0.241 | -0.004 (-1.63%) | 1,746,000 |
25 Sep 2009 | HKD | 0.236 | 0.245 | 0.236 | 0.245 | 0.245 | +0.004 (+1.66%) | 548,000 |
24 Sep 2009 | HKD | 0.24 | 0.245 | 0.236 | 0.241 | 0.241 | +0.002 (+0.84%) | 4,012,000 |