Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 2.3 | 2.52 | 2.3 | 2.44 | 2.2182 | +0.15 (+6.55%) | 29,684,597 |
7 Oct 2009 | HKD | 2.24 | 2.31 | 2.18 | 2.29 | 2.0818 | +0.04 (+1.78%) | 11,063,799 |
6 Oct 2009 | HKD | 2.3 | 2.34 | 2.24 | 2.25 | 2.0455 | -0.04 (-1.75%) | 8,645,999 |
5 Oct 2009 | HKD | 2.14 | 2.33 | 2.12 | 2.29 | 2.0818 | +0.17 (+8.02%) | 7,097,199 |
2 Oct 2009 | HKD | 2.08 | 2.13 | 2.08 | 2.12 | 1.9273 | -0.02 (-0.93%) | 2,233,330 |
1 Oct 2009 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 1.9455 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 2.12 | 2.14 | 2.1 | 2.14 | 1.9455 | +0.02 (+0.94%) | 2,848,352 |
29 Sep 2009 | HKD | 2.1 | 2.13 | 2.09 | 2.12 | 1.9273 | +0.03 (+1.44%) | 7,275,399 |
28 Sep 2009 | HKD | 2.08 | 2.13 | 2.06 | 2.09 | 1.9 | +0.01 (+0.48%) | 2,459,600 |
25 Sep 2009 | HKD | 2.09 | 2.13 | 2.07 | 2.08 | 1.8909 | -0.02 (-0.95%) | 3,506,800 |
24 Sep 2009 | HKD | 2.14 | 2.14 | 2.09 | 2.1 | 1.9091 | -0.04 (-1.87%) | 6,355,799 |
23 Sep 2009 | HKD | 2.13 | 2.15 | 2.09 | 2.14 | 1.9455 | 0.0 (0.0%) | 3,869,800 |
22 Sep 2009 | HKD | 2.12 | 2.16 | 2.08 | 2.14 | 1.9455 | -0.02 (-0.93%) | 5,620,999 |
21 Sep 2009 | HKD | 2.18 | 2.2 | 2.12 | 2.16 | 1.9636 | 0.0 (0.0%) | 7,939,799 |
18 Sep 2009 | HKD | 2.16 | 2.2 | 2.13 | 2.16 | 1.9636 | -0.02 (-0.92%) | 2,604,800 |
17 Sep 2009 | HKD | 2.18 | 2.25 | 2.18 | 2.18 | 1.9818 | +0.05 (+2.35%) | 4,281,200 |
16 Sep 2009 | HKD | 2.13 | 2.16 | 2.12 | 2.13 | 1.9364 | -0.01 (-0.47%) | 902,000 |
15 Sep 2009 | HKD | 2.13 | 2.22 | 2.13 | 2.14 | 1.9455 | +0.03 (+1.42%) | 4,492,400 |
14 Sep 2009 | HKD | 2.11 | 2.14 | 2.1 | 2.11 | 1.9182 | -0.03 (-1.40%) | 422,400 |
11 Sep 2009 | HKD | 2.13 | 2.18 | 2.1 | 2.14 | 1.9455 | +0.05 (+2.39%) | 3,383,600 |
10 Sep 2009 | HKD | 2.14 | 2.14 | 2.09 | 2.09 | 1.9 | -0.05 (-2.34%) | 2,257,200 |
9 Sep 2009 | HKD | 2.15 | 2.16 | 2.12 | 2.14 | 1.9455 | -0.01 (-0.47%) | 3,238,400 |
8 Sep 2009 | HKD | 2.14 | 2.18 | 2.12 | 2.15 | 1.9545 | 0.0 (0.0%) | 5,152,400 |
7 Sep 2009 | HKD | 2.28 | 2.3 | 2.14 | 2.15 | 1.9545 | +0.033 (+1.74%) | 3,797,200 |
7 Sep 2009 |
|
|||||||
4 Sep 2009 | HKD | 3.09 | 3.18 | 3.03 | 3.17 | 1.9212 | +0.12 (+3.93%) | 6,751,806 |
3 Sep 2009 | HKD | 3.1 | 3.1 | 2.97 | 3.05 | 1.8485 | 0.0 (0.0%) | 5,332,805 |
2 Sep 2009 | HKD | 3.1 | 3.1 | 3.0201 | 3.05 | 1.8485 | -0.06 (-1.93%) | 1,027,621 |
1 Sep 2009 | HKD | 3.04 | 3.11 | 2.97 | 3.11 | 1.8848 | +0.07 (+2.30%) | 6,230,405 |
31 Aug 2009 | HKD | 3.16 | 3.18 | 2.96 | 3.04 | 1.8424 | -0.17 (-5.30%) | 7,167,606 |
28 Aug 2009 | HKD | 3.32 | 3.33 | 3.15 | 3.21 | 1.9455 | -0.07 (-2.13%) | 4,752,004 |