Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 13.8 | 0.0 (0.0%) | 11,780,000 |
11 Nov 2009 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 13.8 | 0.0 (0.0%) | 20,690,000 |
10 Nov 2009 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 13.8 | -0.01 (-1.43%) | 11,550,000 |
9 Nov 2009 | HKD | 0.67 | 0.71 | 0.66 | 0.7 | 14 | +0.03 (+4.48%) | 33,550,000 |
6 Nov 2009 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 13.4 | 0.0 (0.0%) | 5,870,000 |
5 Nov 2009 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 13.4 | +0.01 (+1.52%) | 4,300,000 |
4 Nov 2009 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 13.2 | +0.02 (+3.13%) | 6,570,000 |
3 Nov 2009 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 12.8 | -0.03 (-4.48%) | 13,650,000 |
2 Nov 2009 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 13.4 | 0.0 (0.0%) | 15,240,000 |
30 Oct 2009 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 13.4 | +0.03 (+4.69%) | 11,587,850 |
29 Oct 2009 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 12.8 | -0.03 (-4.48%) | 21,136,000 |
28 Oct 2009 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 13.4 | -0.02 (-2.90%) | 11,504,000 |
27 Oct 2009 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 13.8 | -0.01 (-1.43%) | 15,380,000 |
26 Oct 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 14 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 14 | -0.01 (-1.41%) | 20,910,000 |
22 Oct 2009 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 14.2 | +0.02 (+2.90%) | 33,800,000 |
21 Oct 2009 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 13.8 | +0.01 (+1.47%) | 11,120,000 |
20 Oct 2009 | HKD | 0.7 | 0.71 | 0.67 | 0.68 | 13.6 | -0.02 (-2.86%) | 18,731,000 |
19 Oct 2009 | HKD | 0.7 | 0.74 | 0.68 | 0.7 | 14 | -0.01 (-1.41%) | 45,440,000 |
16 Oct 2009 | HKD | 0.65 | 0.72 | 0.64 | 0.71 | 14.2 | +0.06 (+9.23%) | 94,369,000 |
15 Oct 2009 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | 0.0 (0.0%) | 9,940,000 |
14 Oct 2009 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 13 | 0.0 (0.0%) | 6,860,000 |
13 Oct 2009 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 13 | +0.01 (+1.56%) | 19,020,000 |
12 Oct 2009 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 12.8 | -0.01 (-1.54%) | 5,170,000 |
9 Oct 2009 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 13 | +0.02 (+3.17%) | 8,830,000 |
8 Oct 2009 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 12.6 | -0.02 (-3.08%) | 5,460,000 |
7 Oct 2009 | HKD | 0.66 | 0.67 | 0.63 | 0.65 | 13 | +0.01 (+1.56%) | 10,630,000 |
6 Oct 2009 | HKD | 0.66 | 0.67 | 0.63 | 0.64 | 12.8 | +0.02 (+3.23%) | 23,280,000 |
5 Oct 2009 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 12.4 | -0.01 (-1.59%) | 3,920,000 |
2 Oct 2009 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 12.6 | 0.0 (0.0%) | 5,230,000 |