Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | HKD | 0.241 | 0.241 | 0.236 | 0.239 | 0.239 | +0.003 (+1.27%) | 2,022,000 |
22 Sep 2009 | HKD | 0.231 | 0.238 | 0.231 | 0.236 | 0.236 | +0.006 (+2.61%) | 2,350,000 |
21 Sep 2009 | HKD | 0.238 | 0.238 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 3,150,000 |
18 Sep 2009 | HKD | 0.25 | 0.25 | 0.241 | 0.245 | 0.245 | -0.005 (-2%) | 2,546,000 |
17 Sep 2009 | HKD | 0.249 | 0.255 | 0.247 | 0.25 | 0.25 | +0.011 (+4.60%) | 4,714,000 |
16 Sep 2009 | HKD | 0.247 | 0.25 | 0.247 | 0.239 | 0.239 | -0.004 (-1.65%) | 1,642,400 |
15 Sep 2009 | HKD | 0.246 | 0.246 | 0.243 | 0.243 | 0.243 | -0.007 (-2.80%) | 1,036,000 |
14 Sep 2009 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 332,000 |
11 Sep 2009 | HKD | 0.255 | 0.255 | 0.249 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,226,000 |
10 Sep 2009 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,134,000 |
9 Sep 2009 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,962,000 |
8 Sep 2009 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 10,627,600 |
7 Sep 2009 | HKD | 0.25 | 0.26 | 0.248 | 0.255 | 0.255 | +0.007 (+2.82%) | 3,398,000 |
4 Sep 2009 | HKD | 0.243 | 0.25 | 0.241 | 0.248 | 0.248 | +0.003 (+1.22%) | 3,236,000 |
3 Sep 2009 | HKD | 0.245 | 0.249 | 0.243 | 0.245 | 0.245 | +0.005 (+2.08%) | 744,000 |
2 Sep 2009 | HKD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.001 (-0.41%) | 1,904,000 |
1 Sep 2009 | HKD | 0.239 | 0.241 | 0.237 | 0.241 | 0.241 | -0.001 (-0.41%) | 2,460,000 |
31 Aug 2009 | HKD | 0.24 | 0.245 | 0.239 | 0.242 | 0.242 | -0.002 (-0.82%) | 2,974,000 |
28 Aug 2009 | HKD | 0.245 | 0.25 | 0.243 | 0.244 | 0.244 | -0.006 (-2.40%) | 2,372,000 |
27 Aug 2009 | HKD | 0.243 | 0.25 | 0.238 | 0.25 | 0.25 | +0.006 (+2.46%) | 2,754,000 |
26 Aug 2009 | HKD | 0.247 | 0.249 | 0.244 | 0.244 | 0.244 | -0.001 (-0.41%) | 2,370,000 |
25 Aug 2009 | HKD | 0.242 | 0.246 | 0.24 | 0.245 | 0.245 | +0.003 (+1.24%) | 2,262,000 |
24 Aug 2009 | HKD | 0.24 | 0.243 | 0.24 | 0.242 | 0.242 | +0.004 (+1.68%) | 1,858,000 |
21 Aug 2009 | HKD | 0.235 | 0.238 | 0.23 | 0.238 | 0.238 | +0.008 (+3.48%) | 2,260,000 |
20 Aug 2009 | HKD | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,652,000 |
19 Aug 2009 | HKD | 0.238 | 0.241 | 0.224 | 0.225 | 0.225 | -0.004 (-1.75%) | 3,858,000 |
18 Aug 2009 | HKD | 0.226 | 0.235 | 0.218 | 0.229 | 0.229 | -0.006 (-2.55%) | 8,428,000 |
17 Aug 2009 | HKD | 0.248 | 0.25 | 0.228 | 0.235 | 0.235 | -0.014 (-5.62%) | 10,190,000 |
14 Aug 2009 | HKD | 0.248 | 0.25 | 0.248 | 0.249 | 0.249 | +0.001 (+0.40%) | 1,374,200 |
13 Aug 2009 | HKD | 0.248 | 0.25 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 2,274,438 |