Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,562,000 |
16 Nov 2009 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,250,000 |
13 Nov 2009 | HKD | 0.255 | 0.27 | 0.247 | 0.265 | 0.265 | +0.015 (+6%) | 6,065,000 |
12 Nov 2009 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 100,000 |
11 Nov 2009 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | +0.005 (+2%) | 1,824,000 |
10 Nov 2009 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,030,000 |
9 Nov 2009 | HKD | 0.255 | 0.255 | 0.244 | 0.25 | 0.25 | 0.0 (0.0%) | 2,074,000 |
6 Nov 2009 | HKD | 0.241 | 0.255 | 0.237 | 0.25 | 0.25 | +0.018 (+7.76%) | 5,305,000 |
5 Nov 2009 | HKD | 0.237 | 0.238 | 0.231 | 0.232 | 0.232 | -0.004 (-1.69%) | 2,678,000 |
4 Nov 2009 | HKD | 0.24 | 0.24 | 0.236 | 0.236 | 0.236 | -0.003 (-1.26%) | 2,100,000 |
3 Nov 2009 | HKD | 0.237 | 0.244 | 0.237 | 0.239 | 0.239 | -0.005 (-2.05%) | 702,000 |
2 Nov 2009 | HKD | 0.24 | 0.247 | 0.24 | 0.244 | 0.244 | +0.002 (+0.83%) | 866,000 |
30 Oct 2009 | HKD | 0.245 | 0.248 | 0.241 | 0.242 | 0.242 | -0.002 (-0.82%) | 1,814,000 |
29 Oct 2009 | HKD | 0.241 | 0.247 | 0.241 | 0.244 | 0.244 | -0.006 (-2.40%) | 2,485,000 |
28 Oct 2009 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,320,000 |
27 Oct 2009 | HKD | 0.25 | 0.26 | 0.248 | 0.255 | 0.255 | +0.005 (+2%) | 5,196,000 |
26 Oct 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,427,000 |
22 Oct 2009 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 765,000 |
21 Oct 2009 | HKD | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,151,000 |
20 Oct 2009 | HKD | 0.248 | 0.255 | 0.248 | 0.255 | 0.255 | +0.005 (+2%) | 648,000 |
19 Oct 2009 | HKD | 0.243 | 0.25 | 0.242 | 0.25 | 0.25 | +0.005 (+2.04%) | 943,000 |
16 Oct 2009 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 234,000 |
15 Oct 2009 | HKD | 0.26 | 0.26 | 0.246 | 0.255 | 0.255 | -0.005 (-1.92%) | 707,000 |
14 Oct 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 430,000 |
13 Oct 2009 | HKD | 0.248 | 0.255 | 0.248 | 0.255 | 0.255 | +0.007 (+2.82%) | 129,000 |
12 Oct 2009 | HKD | 0.25 | 0.255 | 0.246 | 0.248 | 0.248 | -0.002 (-0.80%) | 834,000 |
9 Oct 2009 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 735,000 |
8 Oct 2009 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 544,000 |
7 Oct 2009 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,259,000 |