Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | HKD | 5.52 | 5.66 | 5.46 | 5.55 | 5.55 | +0.13 (+2.40%) | 25,698,000 |
18 Nov 2009 | HKD | 5.64 | 5.69 | 5.25 | 5.42 | 5.42 | -0.18 (-3.21%) | 42,170,345 |
17 Nov 2009 | HKD | 5.4 | 5.62 | 5.37 | 5.6 | 5.6 | +0.37 (+7.07%) | 116,613,975 |
16 Nov 2009 | HKD | 5.15 | 5.35 | 5.08 | 5.23 | 5.23 | +0.17 (+3.36%) | 53,410,840 |
13 Nov 2009 | HKD | 5.06 | 5.14 | 5.01 | 5.06 | 5.06 | -0.1 (-1.94%) | 27,322,500 |
12 Nov 2009 | HKD | 5.07 | 5.19 | 4.99 | 5.16 | 5.16 | +0.13 (+2.58%) | 42,747,300 |
11 Nov 2009 | HKD | 4.85 | 5.09 | 4.83 | 5.03 | 5.03 | +0.23 (+4.79%) | 42,406,051 |
10 Nov 2009 | HKD | 4.75 | 4.87 | 4.68 | 4.8 | 4.8 | +0.15 (+3.23%) | 52,562,338 |
9 Nov 2009 | HKD | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 29,571,998 |
6 Nov 2009 | HKD | 4.65 | 4.7 | 4.6 | 4.65 | 4.65 | +0.01 (+0.22%) | 30,695,800 |
5 Nov 2009 | HKD | 4.62 | 4.67 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 21,774,085 |
4 Nov 2009 | HKD | 4.67 | 4.7 | 4.53 | 4.68 | 4.68 | +0.01 (+0.21%) | 39,301,200 |
3 Nov 2009 | HKD | 4.76 | 4.81 | 4.65 | 4.67 | 4.67 | -0.1 (-2.10%) | 14,663,900 |
2 Nov 2009 | HKD | 4.76 | 4.8 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 17,912,000 |
30 Oct 2009 | HKD | 4.83 | 4.87 | 4.73 | 4.81 | 4.81 | +0.19 (+4.11%) | 26,490,100 |
29 Oct 2009 | HKD | 4.6 | 4.65 | 4.53 | 4.62 | 4.62 | -0.08 (-1.70%) | 27,999,600 |
28 Oct 2009 | HKD | 4.76 | 4.76 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 11,989,000 |
27 Oct 2009 | HKD | 4.72 | 4.83 | 4.63 | 4.74 | 4.74 | 0.0 (0.0%) | 38,478,000 |
26 Oct 2009 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 4.5 | 4.79 | 4.46 | 4.74 | 4.74 | +0.34 (+7.73%) | 80,705,000 |
22 Oct 2009 | HKD | 4.5 | 4.69 | 4.38 | 4.4 | 4.4 | -0.14 (-3.08%) | 61,227,925 |
21 Oct 2009 | HKD | 4.59 | 4.65 | 4.53 | 4.54 | 4.54 | -0.15 (-3.20%) | 63,533,881 |
20 Oct 2009 | HKD | 4.9 | 4.91 | 4.66 | 4.69 | 4.69 | -0.15 (-3.10%) | 35,616,000 |
19 Oct 2009 | HKD | 4.71 | 4.89 | 4.63 | 4.84 | 4.84 | +0.11 (+2.33%) | 19,337,000 |
16 Oct 2009 | HKD | 4.8 | 4.84 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 21,128,267 |
15 Oct 2009 | HKD | 4.95 | 4.95 | 4.56 | 4.8 | 4.8 | -0.11 (-2.24%) | 113,689,070 |
14 Oct 2009 | HKD | 5.06 | 5.06 | 4.85 | 4.91 | 4.91 | -0.17 (-3.35%) | 66,461,000 |
13 Oct 2009 | HKD | 5.2 | 5.35 | 5.07 | 5.08 | 5.08 | -0.2 (-3.79%) | 20,912,975 |
12 Oct 2009 | HKD | 5.38 | 5.38 | 5.24 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,838,000 |
9 Oct 2009 | HKD | 5.55 | 5.55 | 5.25 | 5.33 | 5.33 | -0.1 (-1.84%) | 4,842,000 |