Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 3.13 | 3.17 | 2.87 | 2.91 | 2.91 | -0.16 (-5.21%) | 876,000 |
23 Sep 2009 | HKD | 3.27 | 3.27 | 3.06 | 3.07 | 3.07 | -0.2 (-6.12%) | 642,000 |
22 Sep 2009 | HKD | 3.2 | 3.39 | 3.2 | 3.27 | 3.27 | +0.07 (+2.19%) | 1,144,000 |
21 Sep 2009 | HKD | 3 | 3.23 | 3 | 3.2 | 3.2 | +0.21 (+7.02%) | 908,000 |
18 Sep 2009 | HKD | 2.97 | 3 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 174,000 |
17 Sep 2009 | HKD | 3.08 | 3.1 | 2.99 | 3.02 | 3.02 | -0.06 (-1.95%) | 436,000 |
16 Sep 2009 | HKD | 3.11 | 3.11 | 2.93 | 3.08 | 3.08 | +0.08 (+2.67%) | 582,000 |
15 Sep 2009 | HKD | 3 | 3.06 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 84,000 |
14 Sep 2009 | HKD | 2.85 | 3.09 | 2.85 | 3.04 | 3.04 | +0.02 (+0.66%) | 598,000 |
11 Sep 2009 | HKD | 3.1 | 3.1 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 1,038,000 |
10 Sep 2009 | HKD | 2.9 | 3.18 | 2.9 | 3.1 | 3.1 | +0.22 (+7.64%) | 4,830,000 |
9 Sep 2009 | HKD | 2.5 | 2.98 | 2.49 | 2.88 | 2.88 | +0.4 (+16.13%) | 3,770,000 |
8 Sep 2009 | HKD | 2.4 | 2.51 | 2.4 | 2.48 | 2.48 | +0.08 (+3.33%) | 1,094,000 |
7 Sep 2009 | HKD | 2.5 | 2.5 | 2.34 | 2.4 | 2.4 | -0.08 (-3.23%) | 654,000 |
4 Sep 2009 | HKD | 2.51 | 2.65 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 2,479,000 |
3 Sep 2009 | HKD | 2.16 | 2.45 | 2.15 | 2.45 | 2.45 | +0.3 (+13.95%) | 2,606,000 |
2 Sep 2009 | HKD | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | +0.12 (+5.91%) | 966,000 |
1 Sep 2009 | HKD | 2.03 | 2.08 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 186,000 |
31 Aug 2009 | HKD | 2 | 2.03 | 1.93 | 2 | 2 | 0.0 (0.0%) | 496,000 |
28 Aug 2009 | HKD | 1.99 | 2.03 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 274,000 |
27 Aug 2009 | HKD | 1.95 | 2.04 | 1.93 | 2.02 | 2.02 | +0.01 (+0.50%) | 520,000 |
26 Aug 2009 | HKD | 2 | 2.02 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 544,000 |
25 Aug 2009 | HKD | 2.05 | 2.05 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 646,000 |
24 Aug 2009 | HKD | 2.1 | 2.1 | 1.95 | 2.05 | 2.05 | +0.02 (+0.99%) | 554,000 |
21 Aug 2009 | HKD | 2.14 | 2.14 | 2 | 2.03 | 2.03 | -0.08 (-3.79%) | 98,000 |
20 Aug 2009 | HKD | 2.01 | 2.12 | 2.01 | 2.11 | 2.11 | +0.1 (+4.98%) | 238,000 |
19 Aug 2009 | HKD | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -0.09 (-4.29%) | 156,000 |
18 Aug 2009 | HKD | 2.05 | 2.11 | 2 | 2.1 | 2.1 | +0.03 (+1.45%) | 266,000 |
17 Aug 2009 | HKD | 2.05 | 2.1 | 2 | 2.07 | 2.07 | -0.07 (-3.27%) | 342,000 |
14 Aug 2009 | HKD | 2.18 | 2.29 | 2.06 | 2.14 | 2.14 | -0.06 (-2.73%) | 524,000 |