Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | HKD | 9.88 | 9.9 | 9.41 | 9.48 | 9.48 | -0.4 (-4.05%) | 9,683,800 |
25 Sep 2009 | HKD | 9.75 | 9.9 | 9.6 | 9.88 | 9.88 | +0.07 (+0.71%) | 7,151,000 |
24 Sep 2009 | HKD | 10.08 | 10.16 | 9.74 | 9.81 | 9.81 | -0.35 (-3.44%) | 8,135,000 |
23 Sep 2009 | HKD | 10.2 | 10.42 | 10 | 10.16 | 10.16 | +0.12 (+1.20%) | 8,059,127 |
22 Sep 2009 | HKD | 9.85 | 10.12 | 9.83 | 10.04 | 10.04 | +0.19 (+1.93%) | 7,963,000 |
21 Sep 2009 | HKD | 10.24 | 10.32 | 9.81 | 9.85 | 9.85 | -0.47 (-4.55%) | 9,253,825 |
18 Sep 2009 | HKD | 10.38 | 10.54 | 10.2 | 10.32 | 10.32 | -0.22 (-2.09%) | 6,859,264 |
17 Sep 2009 | HKD | 10.68 | 10.74 | 10.48 | 10.54 | 10.54 | +0.06 (+0.57%) | 11,738,420 |
16 Sep 2009 | HKD | 10.6 | 10.7 | 10.32 | 10.48 | 10.48 | +0.08 (+0.77%) | 14,202,900 |
15 Sep 2009 | HKD | 10.52 | 11.22 | 10.36 | 10.4 | 10.4 | -0.12 (-1.14%) | 16,935,000 |
14 Sep 2009 | HKD | 10.5 | 10.94 | 10.3 | 10.52 | 10.52 | -0.26 (-2.41%) | 18,104,912 |
11 Sep 2009 | HKD | 10.3 | 10.96 | 10.24 | 10.78 | 10.78 | +0.48 (+4.66%) | 22,848,393 |
10 Sep 2009 | HKD | 9.6 | 10.64 | 9.6 | 10.3 | 10.3 | +0.74 (+7.74%) | 44,832,000 |
9 Sep 2009 | HKD | 9.4 | 9.63 | 9.1 | 9.56 | 9.56 | +0.08 (+0.84%) | 14,493,000 |
8 Sep 2009 | HKD | 9.54 | 9.58 | 9.32 | 9.48 | 9.48 | -0.06 (-0.63%) | 8,219,701 |
7 Sep 2009 | HKD | 9.5 | 9.66 | 9.41 | 9.54 | 9.54 | +0.05 (+0.53%) | 17,501,000 |
4 Sep 2009 | HKD | 9.32 | 9.5 | 9.25 | 9.49 | 9.49 | +0.1 (+1.06%) | 11,264,568 |
3 Sep 2009 | HKD | 9.06 | 9.67 | 9.06 | 9.39 | 9.39 | +0.15 (+1.62%) | 21,430,000 |
2 Sep 2009 | HKD | 8.95 | 9.26 | 8.9 | 9.24 | 9.24 | +0.09 (+0.98%) | 9,926,082 |
1 Sep 2009 | HKD | 8.65 | 9.2 | 8.65 | 9.15 | 9.15 | +0.58 (+6.77%) | 15,199,200 |
31 Aug 2009 | HKD | 8.7 | 8.76 | 8.31 | 8.57 | 8.57 | -0.13 (-1.49%) | 10,212,600 |
28 Aug 2009 | HKD | 9.01 | 9.15 | 8.52 | 8.7 | 8.7 | -0.25 (-2.79%) | 12,499,000 |
27 Aug 2009 | HKD | 9.3 | 9.3 | 8.92 | 8.95 | 8.95 | -0.43 (-4.58%) | 12,183,400 |
26 Aug 2009 | HKD | 9.44 | 9.67 | 9.31 | 9.38 | 9.38 | -0.1 (-1.05%) | 9,735,838 |
25 Aug 2009 | HKD | 9.15 | 9.55 | 9.03 | 9.48 | 9.48 | +0.13 (+1.39%) | 14,867,000 |
24 Aug 2009 | HKD | 9.1 | 9.5 | 9.1 | 9.35 | 9.35 | +0.52 (+5.89%) | 26,489,238 |
21 Aug 2009 | HKD | 8.35 | 8.85 | 8.28 | 8.83 | 8.83 | +0.63 (+7.68%) | 34,713,000 |
20 Aug 2009 | HKD | 8 | 8.25 | 7.81 | 8.2 | 8.2 | +0.34 (+4.33%) | 11,832,100 |
19 Aug 2009 | HKD | 8.15 | 8.33 | 7.78 | 7.86 | 7.86 | -0.2 (-2.48%) | 11,174,000 |
18 Aug 2009 | HKD | 8.06 | 8.28 | 7.65 | 8.06 | 8.06 | -0.02 (-0.25%) | 19,636,159 |