Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2009 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 412,000 |
21 Oct 2009 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 480,000 |
20 Oct 2009 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,084,000 |
19 Oct 2009 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,168,000 |
16 Oct 2009 | HKD | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 2,968,000 |
15 Oct 2009 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,170,000 |
14 Oct 2009 | HKD | 0.79 | 0.8 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 2,291,000 |
13 Oct 2009 | HKD | 0.67 | 0.8 | 0.64 | 0.78 | 0.78 | +0.1 (+14.71%) | 9,290,000 |
12 Oct 2009 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 512,000 |
9 Oct 2009 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 584,000 |
8 Oct 2009 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 288,000 |
7 Oct 2009 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 572,000 |
6 Oct 2009 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,504,000 |
5 Oct 2009 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 16,000 |
2 Oct 2009 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 24,000 |
1 Oct 2009 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,414,000 |
29 Sep 2009 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 1,064,000 |
28 Sep 2009 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,608,000 |
25 Sep 2009 | HKD | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,238,000 |
24 Sep 2009 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,604,000 |
23 Sep 2009 | HKD | 0.7 | 0.7 | 0.64 | 0.65 | 0.65 | -0.04 (-5.80%) | 1,952,000 |
22 Sep 2009 | HKD | 0.7 | 0.71 | 0.6 | 0.69 | 0.69 | -0.01 (-1.43%) | 4,288,000 |
21 Sep 2009 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,412,000 |
18 Sep 2009 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 668,000 |
17 Sep 2009 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,932,000 |
16 Sep 2009 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,640,000 |
15 Sep 2009 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,580,000 |
14 Sep 2009 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,844,000 |
11 Sep 2009 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,064,000 |