Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 262,000 |
29 Sep 2009 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 120,000 |
28 Sep 2009 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 94,000 |
25 Sep 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 130,000 |
24 Sep 2009 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 268,000 |
23 Sep 2009 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 382,000 |
22 Sep 2009 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,020,000 |
21 Sep 2009 | HKD | 0.88 | 0.88 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 2,016,000 |
18 Sep 2009 | HKD | 0.79 | 0.84 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 756,000 |
17 Sep 2009 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,338,000 |
16 Sep 2009 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 448,000 |
15 Sep 2009 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 304,000 |
14 Sep 2009 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 132,000 |
11 Sep 2009 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 144,000 |
10 Sep 2009 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.03 (+3.75%) | 212,000 |
9 Sep 2009 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 342,000 |
8 Sep 2009 | HKD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 64,000 |
7 Sep 2009 | HKD | 0.84 | 0.87 | 0.8 | 0.86 | 0.86 | +0.04 (+4.88%) | 48,000 |
4 Sep 2009 | HKD | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 144,000 |
3 Sep 2009 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 296,000 |
2 Sep 2009 | HKD | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 114,000 |
1 Sep 2009 | HKD | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | -0.01 (-1.19%) | 114,000 |
31 Aug 2009 | HKD | 0.81 | 0.84 | 0.78 | 0.84 | 0.84 | -0.01 (-1.18%) | 582,000 |
28 Aug 2009 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 200,000 |
27 Aug 2009 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 102,000 |
26 Aug 2009 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 132,000 |
25 Aug 2009 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 70,000 |
24 Aug 2009 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
21 Aug 2009 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 16,000 |