Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | HKD | 0.5502 | 0.5598 | 0.54 | 0.5598 | 0.933 | +0.01 (+1.74%) | 87,000 |
25 Sep 2009 | HKD | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 0.917 | 0.0 (0.0%) | 96,000 |
24 Sep 2009 | HKD | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 0.917 | +0.01 (+1.89%) | 168,000 |
23 Sep 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.9 | 0.0 (0.0%) | 78,000 |
22 Sep 2009 | HKD | 0.5502 | 0.5502 | 0.5298 | 0.54 | 0.9 | +0.01 (+1.93%) | 168,000 |
21 Sep 2009 | HKD | 0.5298 | 0.5298 | 0.5298 | 0.5298 | 0.883 | 0.0 (0.0%) | 69,000 |
18 Sep 2009 | HKD | 0.54 | 0.54 | 0.5298 | 0.5298 | 0.883 | -0.03 (-5.36%) | 12,000 |
17 Sep 2009 | HKD | 0.5298 | 0.5598 | 0.5202 | 0.5598 | 0.933 | -0.09 (-13.85%) | 342,000 |
16 Sep 2009 | HKD | 0.5502 | 0.6498 | 0.5298 | 0.6498 | 1.083 | +0.1 (+18.10%) | 972,000 |
15 Sep 2009 | HKD | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 0.917 | 0.0 (0.0%) | 0 |
14 Sep 2009 | HKD | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 0.917 | +0.02 (+3.85%) | 36,000 |
11 Sep 2009 | HKD | 0.5298 | 0.5298 | 0.4998 | 0.5298 | 0.883 | 0.0 (0.0%) | 207,000 |
10 Sep 2009 | HKD | 0.5202 | 0.5298 | 0.51 | 0.5298 | 0.883 | -0.01 (-1.89%) | 240,000 |
9 Sep 2009 | HKD | 0.5202 | 0.5502 | 0.4998 | 0.54 | 0.9 | -0.02 (-3.54%) | 1,332,000 |
8 Sep 2009 | HKD | 0.5598 | 0.5598 | 0.5502 | 0.5598 | 0.933 | -0.03 (-5.09%) | 168,000 |
7 Sep 2009 | HKD | 0.5898 | 0.5898 | 0.5898 | 0.5898 | 0.983 | 0.0 (0.0%) | 6,000 |
4 Sep 2009 | HKD | 0.5898 | 0.5898 | 0.5898 | 0.5898 | 0.983 | +0.03 (+5.36%) | 12,000 |
3 Sep 2009 | HKD | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 0.933 | 0.0 (0.0%) | 0 |
2 Sep 2009 | HKD | 0.54 | 0.5598 | 0.54 | 0.5598 | 0.933 | 0.0 (0.0%) | 228,000 |
1 Sep 2009 | HKD | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 0.933 | 0.0 (0.0%) | 0 |
31 Aug 2009 | HKD | 0.5502 | 0.5598 | 0.5502 | 0.5598 | 0.933 | -0.04 (-6.70%) | 183,000 |
28 Aug 2009 | HKD | 0.6 | 0.6 | 0.5802 | 0.6 | 1 | 0.0 (0.0%) | 387,000 |
27 Aug 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 1 | 0.0 (0.0%) | 213,000 |
26 Aug 2009 | HKD | 0.5598 | 0.6 | 0.5598 | 0.6 | 1 | +0.06 (+11.11%) | 393,000 |
25 Aug 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.9 | 0.0 (0.0%) | 0 |
24 Aug 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.9 | 0.0 (0.0%) | 0 |
21 Aug 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.9 | 0.0 (0.0%) | 6,000 |
20 Aug 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.9 | +0.04 (+8.04%) | 96,000 |
19 Aug 2009 | HKD | 0.5598 | 0.5598 | 0.4998 | 0.4998 | 0.833 | -0.06 (-10.72%) | 207,000 |
18 Aug 2009 | HKD | 0.6102 | 0.6102 | 0.4998 | 0.5598 | 0.933 | -0.07 (-11.14%) | 303,000 |