Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,220,000 |
9 Sep 2009 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,828,000 |
8 Sep 2009 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,476,000 |
7 Sep 2009 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 682,000 |
4 Sep 2009 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,362,000 |
3 Sep 2009 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 912,000 |
2 Sep 2009 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,356,000 |
1 Sep 2009 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 738,000 |
31 Aug 2009 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 648,105 |
28 Aug 2009 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 2,004,000 |
27 Aug 2009 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 1,672,000 |
26 Aug 2009 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,680,000 |
25 Aug 2009 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 252,000 |
24 Aug 2009 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 496,000 |
21 Aug 2009 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 2,320,000 |
20 Aug 2009 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,706,000 |
19 Aug 2009 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,392,000 |
18 Aug 2009 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,064,000 |
17 Aug 2009 | HKD | 0.73 | 0.73 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,124,000 |
14 Aug 2009 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 2,288,000 |
13 Aug 2009 | HKD | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,548,000 |
12 Aug 2009 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 4,100,000 |
11 Aug 2009 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 976,000 |
10 Aug 2009 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 520,000 |
7 Aug 2009 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,956,000 |
6 Aug 2009 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,004,000 |
5 Aug 2009 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 4,492,000 |
4 Aug 2009 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,217,240 |
3 Aug 2009 | HKD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 3,848,000 |
31 Jul 2009 | HKD | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,724,000 |