Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | HKD | 10.7 | 10.76 | 10.42 | 10.58 | 10.5738 | +0.2 (+1.93%) | 11,597,497 |
5 Nov 2009 | HKD | 10.02 | 10.48 | 10 | 10.38 | 10.374 | +0.06 (+0.58%) | 5,828,048 |
4 Nov 2009 | HKD | 10.1 | 10.38 | 10.02 | 10.32 | 10.314 | +0.33 (+3.30%) | 10,498,137 |
3 Nov 2009 | HKD | 10.32 | 10.56 | 9.9 | 9.99 | 9.9842 | -0.33 (-3.20%) | 8,464,284 |
2 Nov 2009 | HKD | 9.76 | 10.42 | 9.76 | 10.32 | 10.314 | +0.1 (+0.98%) | 10,752,255 |
30 Oct 2009 | HKD | 10.1 | 10.48 | 10.1 | 10.22 | 10.2141 | +0.41 (+4.18%) | 19,151,141 |
29 Oct 2009 | HKD | 9.87 | 10.02 | 9.7 | 9.81 | 9.8043 | -0.61 (-5.85%) | 24,605,234 |
28 Oct 2009 | HKD | 10.8 | 10.98 | 10.32 | 10.42 | 10.4139 | -0.64 (-5.79%) | 19,198,989 |
27 Oct 2009 | HKD | 11 | 11.26 | 11 | 11.06 | 11.0536 | -0.34 (-2.98%) | 20,341,362 |
26 Oct 2009 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.3934 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 11.5 | 11.5 | 11.1 | 11.4 | 11.3934 | +0.2 (+1.79%) | 16,232,443 |
22 Oct 2009 | HKD | 11.2 | 11.32 | 10.74 | 11.2 | 11.1935 | +0.14 (+1.27%) | 21,700,534 |
21 Oct 2009 | HKD | 10.6 | 11.24 | 10.52 | 11.06 | 11.0536 | +0.62 (+5.94%) | 49,882,738 |
20 Oct 2009 | HKD | 10.2 | 10.5 | 10.18 | 10.44 | 10.4339 | +0.48 (+4.82%) | 28,277,911 |
19 Oct 2009 | HKD | 9.53 | 10.12 | 9.3 | 9.96 | 9.9542 | +0.48 (+5.06%) | 32,941,042 |
16 Oct 2009 | HKD | 9.62 | 9.84 | 9.45 | 9.48 | 9.4745 | -0.23 (-2.37%) | 7,565,401 |
15 Oct 2009 | HKD | 9.88 | 9.97 | 9.7 | 9.71 | 9.7043 | +0.01 (+0.10%) | 11,871,746 |
14 Oct 2009 | HKD | 9.31 | 9.74 | 9.31 | 9.7 | 9.6944 | +0.24 (+2.54%) | 10,142,971 |
13 Oct 2009 | HKD | 9.5 | 9.83 | 9.41 | 9.46 | 9.4545 | -0.23 (-2.37%) | 16,205,147 |
12 Oct 2009 | HKD | 9.9 | 10 | 9.55 | 9.69 | 9.6844 | -0.23 (-2.32%) | 10,888,334 |
9 Oct 2009 | HKD | 10.1 | 10.18 | 9.81 | 9.92 | 9.9142 | -0.18 (-1.78%) | 15,362,937 |
8 Oct 2009 | HKD | 10.1 | 10.22 | 9.93 | 10.1 | 10.0941 | +0.26 (+2.64%) | 25,898,595 |
7 Oct 2009 | HKD | 9.83 | 9.99 | 9.79 | 9.84 | 9.8343 | +0.34 (+3.58%) | 25,388,770 |
6 Oct 2009 | HKD | 9.11 | 9.6 | 9.11 | 9.5 | 9.4945 | +0.56 (+6.26%) | 28,436,732 |
5 Oct 2009 | HKD | 8.96 | 9.16 | 8.88 | 8.94 | 8.9348 | +0.01 (+0.11%) | 13,286,129 |
2 Oct 2009 | HKD | 8.99 | 9.11 | 8.81 | 8.93 | 8.9248 | -0.19 (-2.08%) | 27,310,147 |
1 Oct 2009 | HKD | 9.12 | 9.12 | 9.12 | 9.12 | 9.1147 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 9.45 | 9.48 | 9.1 | 9.12 | 9.1147 | -0.16 (-1.72%) | 14,439,740 |
29 Sep 2009 | HKD | 9.31 | 9.33 | 9.15 | 9.28 | 9.2746 | +0.25 (+2.77%) | 15,198,842 |
28 Sep 2009 | HKD | 9.4 | 9.45 | 8.95 | 9.03 | 9.0247 | -0.47 (-4.95%) | 11,002,401 |