Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 5,166,000 |
7 Oct 2009 | HKD | 0.67 | 0.71 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 9,422,000 |
6 Oct 2009 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 5,562,000 |
5 Oct 2009 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 944,000 |
2 Oct 2009 | HKD | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 7,022,000 |
1 Oct 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 7,188,311 |
29 Sep 2009 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 2,930,000 |
28 Sep 2009 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 2,476,000 |
25 Sep 2009 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 3,283,600 |
24 Sep 2009 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,296,000 |
23 Sep 2009 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,690,000 |
22 Sep 2009 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,690,000 |
21 Sep 2009 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 920,000 |
18 Sep 2009 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,518,000 |
17 Sep 2009 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 3,420,000 |
16 Sep 2009 | HKD | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,432,000 |
15 Sep 2009 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 856,000 |
14 Sep 2009 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 2,146,000 |
11 Sep 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,826,200 |
10 Sep 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 4,204,000 |
9 Sep 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 3,520,000 |
8 Sep 2009 | HKD | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 6,508,000 |
7 Sep 2009 | HKD | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.08 (+11.11%) | 11,752,000 |
4 Sep 2009 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 4,897,891 |
3 Sep 2009 | HKD | 0.73 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 16,427,699 |
2 Sep 2009 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -0.02 (-2.70%) | 15,025,400 |
1 Sep 2009 | HKD | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 7,059,760 |
31 Aug 2009 | HKD | 0.82 | 0.84 | 0.75 | 0.76 | 0.76 | -0.06 (-7.32%) | 6,389,337 |
28 Aug 2009 | HKD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,239,100 |