Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 4.5 | 4.5 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 2,625,000 |
7 Oct 2009 | HKD | 4.39 | 4.51 | 4.36 | 4.46 | 4.46 | +0.14 (+3.24%) | 4,261,000 |
6 Oct 2009 | HKD | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | +0.16 (+3.85%) | 1,459,000 |
5 Oct 2009 | HKD | 4.32 | 4.32 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 3,134,500 |
2 Oct 2009 | HKD | 4.3 | 4.3 | 4.18 | 4.22 | 4.22 | -0.11 (-2.54%) | 1,977,500 |
1 Oct 2009 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | +0.07 (+1.64%) | 3,279,037 |
29 Sep 2009 | HKD | 4.4 | 4.4 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 2,738,500 |
28 Sep 2009 | HKD | 4.42 | 4.42 | 4.26 | 4.33 | 4.33 | -0.1 (-2.26%) | 12,426,000 |
25 Sep 2009 | HKD | 4.42 | 4.45 | 4.39 | 4.43 | 4.43 | -0.01 (-0.23%) | 7,841,500 |
24 Sep 2009 | HKD | 4.43 | 4.45 | 4.33 | 4.44 | 4.44 | 0.0 (0.0%) | 6,235,500 |
23 Sep 2009 | HKD | 4.39 | 4.46 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 3,700,500 |
22 Sep 2009 | HKD | 4.42 | 4.45 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,711,500 |
21 Sep 2009 | HKD | 4.5 | 4.5 | 4.37 | 4.41 | 4.41 | -0.04 (-0.90%) | 2,132,500 |
18 Sep 2009 | HKD | 4.46 | 4.5 | 4.33 | 4.45 | 4.45 | 0.0 (0.0%) | 8,232,500 |
17 Sep 2009 | HKD | 4.26 | 4.51 | 4.26 | 4.45 | 4.45 | +0.2 (+4.71%) | 13,126,500 |
16 Sep 2009 | HKD | 4.38 | 4.38 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 7,435,500 |
15 Sep 2009 | HKD | 4.34 | 4.41 | 4.32 | 4.33 | 4.33 | +0.04 (+0.93%) | 5,426,000 |
14 Sep 2009 | HKD | 4.17 | 4.45 | 4.17 | 4.29 | 4.29 | +0.12 (+2.88%) | 12,055,000 |
11 Sep 2009 | HKD | 4.17 | 4.18 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 5,039,000 |
10 Sep 2009 | HKD | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 3,950,000 |
9 Sep 2009 | HKD | 4.12 | 4.2 | 4.05 | 4.14 | 4.14 | +0.03 (+0.73%) | 4,548,000 |
8 Sep 2009 | HKD | 4.17 | 4.18 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 8,608,500 |
7 Sep 2009 | HKD | 4.05 | 4.28 | 4.04 | 4.18 | 4.18 | +0.19 (+4.76%) | 13,130,200 |
4 Sep 2009 | HKD | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,197,500 |
3 Sep 2009 | HKD | 3.71 | 3.98 | 3.71 | 3.96 | 3.96 | +0.25 (+6.74%) | 10,342,000 |
2 Sep 2009 | HKD | 3.77 | 3.82 | 3.67 | 3.71 | 3.71 | -0.15 (-3.89%) | 10,991,000 |
1 Sep 2009 | HKD | 3.62 | 3.92 | 3.62 | 3.86 | 3.86 | +0.28 (+7.82%) | 14,148,000 |
31 Aug 2009 | HKD | 3.75 | 3.8 | 3.54 | 3.58 | 3.58 | -0.25 (-6.53%) | 10,082,000 |
28 Aug 2009 | HKD | 4 | 4.03 | 3.78 | 3.83 | 3.83 | -0.14 (-3.53%) | 3,996,400 |