Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 12.6 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 12.6 | -0.02 (-3.08%) | 27,598,639 |
29 Sep 2009 | HKD | 0.68 | 0.71 | 0.63 | 0.65 | 13 | -0.04 (-5.80%) | 23,620,000 |
28 Sep 2009 | HKD | 0.69 | 0.71 | 0.67 | 0.69 | 13.8 | +0.01 (+1.47%) | 20,840,000 |
25 Sep 2009 | HKD | 0.65 | 0.7 | 0.64 | 0.68 | 13.6 | +0.04 (+6.25%) | 34,472,000 |
24 Sep 2009 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 12.8 | -0.01 (-1.54%) | 18,200,750 |
23 Sep 2009 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 13 | -0.01 (-1.52%) | 14,090,000 |
22 Sep 2009 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 13.2 | +0.04 (+6.45%) | 50,610,000 |
21 Sep 2009 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 12.4 | -0.02 (-3.13%) | 11,990,000 |
18 Sep 2009 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 12.8 | +0.02 (+3.23%) | 15,270,000 |
17 Sep 2009 | HKD | 0.65 | 0.66 | 0.61 | 0.62 | 12.4 | -0.02 (-3.13%) | 28,510,000 |
16 Sep 2009 | HKD | 0.6 | 0.67 | 0.59 | 0.64 | 12.8 | +0.04 (+6.67%) | 65,770,000 |
15 Sep 2009 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 12 | 0.0 (0.0%) | 4,490,000 |
14 Sep 2009 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 12 | 0.0 (0.0%) | 18,800,000 |
11 Sep 2009 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 12 | -0.02 (-3.23%) | 20,700,000 |
10 Sep 2009 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 12.4 | -0.02 (-3.13%) | 37,200,000 |
9 Sep 2009 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 12.8 | -0.02 (-3.03%) | 15,630,000 |
8 Sep 2009 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 13.2 | -0.02 (-2.94%) | 37,040,000 |
7 Sep 2009 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 13.6 | -0.01 (-1.45%) | 18,230,000 |
4 Sep 2009 | HKD | 0.7 | 0.72 | 0.68 | 0.69 | 13.8 | -0.01 (-1.43%) | 16,190,000 |
3 Sep 2009 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 14 | +0.01 (+1.45%) | 14,405,000 |
2 Sep 2009 | HKD | 0.7 | 0.75 | 0.69 | 0.69 | 13.8 | +0.02 (+2.99%) | 45,540,000 |
1 Sep 2009 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 13.4 | 0.0 (0.0%) | 0 |
31 Aug 2009 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 13.4 | 0.0 (0.0%) | 0 |
28 Aug 2009 | HKD | 0.69 | 0.69 | 0.64 | 0.67 | 13.4 | -0.02 (-2.90%) | 25,790,000 |
27 Aug 2009 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 13.8 | -0.01 (-1.43%) | 16,410,000 |
26 Aug 2009 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 14 | -0.01 (-1.41%) | 12,800,000 |
25 Aug 2009 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 14.2 | 0.0 (0.0%) | 6,340,000 |
24 Aug 2009 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 14.2 | 0.0 (0.0%) | 18,950,000 |
21 Aug 2009 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 14.2 | -0.01 (-1.39%) | 18,500,000 |