Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | HKD | 0.6198 | 0.6198 | 0.6 | 0.6198 | 1.033 | -0.01 (-1.62%) | 81,000 |
6 Nov 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 1.05 | +0.01 (+1.65%) | 105,000 |
5 Nov 2009 | HKD | 0.6102 | 0.6198 | 0.6 | 0.6198 | 1.033 | +0.02 (+3.30%) | 111,000 |
4 Nov 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 1 | +0.01 (+1.73%) | 300,000 |
3 Nov 2009 | HKD | 0.6102 | 0.6198 | 0.5898 | 0.5898 | 0.983 | -0.01 (-1.70%) | 258,000 |
2 Nov 2009 | HKD | 0.6 | 0.6 | 0.5898 | 0.6 | 1 | -0.02 (-3.19%) | 120,000 |
30 Oct 2009 | HKD | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 1.033 | +0.02 (+3.30%) | 84,000 |
29 Oct 2009 | HKD | 0.6198 | 0.6198 | 0.5898 | 0.6 | 1 | +0.01 (+1.73%) | 192,000 |
28 Oct 2009 | HKD | 0.6102 | 0.6102 | 0.5898 | 0.5898 | 0.983 | -0.02 (-3.34%) | 195,000 |
27 Oct 2009 | HKD | 0.6402 | 0.6402 | 0.6 | 0.6102 | 1.017 | -0.02 (-3.14%) | 552,000 |
26 Oct 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 1.05 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.6702 | 0.6702 | 0.63 | 0.63 | 1.05 | -0.03 (-4.55%) | 201,000 |
22 Oct 2009 | HKD | 0.6402 | 0.66 | 0.63 | 0.66 | 1.1 | +0.01 (+1.57%) | 780,000 |
21 Oct 2009 | HKD | 0.6102 | 0.6498 | 0.6102 | 0.6498 | 1.083 | +0.04 (+6.49%) | 843,000 |
20 Oct 2009 | HKD | 0.6 | 0.6402 | 0.6 | 0.6102 | 1.017 | +0.03 (+5.17%) | 2,460,000 |
19 Oct 2009 | HKD | 0.5898 | 0.6 | 0.5802 | 0.5802 | 0.967 | +0.02 (+3.64%) | 1,020,000 |
16 Oct 2009 | HKD | 0.5598 | 0.6 | 0.54 | 0.5598 | 0.933 | 0.0 (0.0%) | 4,539,000 |
15 Oct 2009 | HKD | 0.5598 | 0.5898 | 0.5598 | 0.5598 | 0.933 | +0.02 (+3.67%) | 2,652,000 |
14 Oct 2009 | HKD | 0.5598 | 0.5598 | 0.54 | 0.54 | 0.9 | -0.02 (-3.54%) | 876,000 |
13 Oct 2009 | HKD | 0.57 | 0.57 | 0.5598 | 0.5598 | 0.933 | -0.01 (-1.79%) | 189,000 |
12 Oct 2009 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.95 | +0.01 (+1.82%) | 6,000 |
9 Oct 2009 | HKD | 0.5502 | 0.5598 | 0.54 | 0.5598 | 0.933 | -0.01 (-1.79%) | 14,700 |
8 Oct 2009 | HKD | 0.5598 | 0.5802 | 0.5502 | 0.57 | 0.95 | +0.01 (+1.82%) | 192,000 |
7 Oct 2009 | HKD | 0.5502 | 0.5598 | 0.5502 | 0.5598 | 0.933 | +0.02 (+3.67%) | 111,000 |
6 Oct 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.9 | 0.0 (0.0%) | 39,000 |
5 Oct 2009 | HKD | 0.5598 | 0.5598 | 0.5298 | 0.54 | 0.9 | -0.08 (-12.88%) | 363,000 |
2 Oct 2009 | HKD | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 1.033 | 0.0 (0.0%) | 3,000 |
1 Oct 2009 | HKD | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 1.033 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.5802 | 0.6402 | 0.57 | 0.6198 | 1.033 | +0.05 (+8.74%) | 2,406,000 |
29 Sep 2009 | HKD | 0.5802 | 0.5802 | 0.54 | 0.57 | 0.95 | +0.01 (+1.82%) | 24,000 |