Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 5.55 | 5.55 | 5.31 | 5.43 | 5.43 | 0.0 (0.0%) | 4,400,000 |
7 Oct 2009 | HKD | 5.37 | 5.48 | 5.35 | 5.43 | 5.43 | +0.07 (+1.31%) | 10,194,000 |
6 Oct 2009 | HKD | 5.42 | 5.42 | 5.25 | 5.36 | 5.36 | +0.14 (+2.68%) | 13,106,360 |
5 Oct 2009 | HKD | 5.27 | 5.28 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 5,366,000 |
2 Oct 2009 | HKD | 5.17 | 5.21 | 5.14 | 5.21 | 5.21 | +0.07 (+1.36%) | 4,359,154 |
1 Oct 2009 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 5.11 | 5.25 | 5 | 5.14 | 5.14 | -0.11 (-2.10%) | 7,711,425 |
29 Sep 2009 | HKD | 5.26 | 5.26 | 5.12 | 5.25 | 5.25 | 0.0 (0.0%) | 15,438,000 |
28 Sep 2009 | HKD | 5.11 | 5.29 | 5.11 | 5.25 | 5.25 | +0.03 (+0.57%) | 13,173,000 |
25 Sep 2009 | HKD | 5.11 | 5.25 | 5.05 | 5.22 | 5.22 | +0.1 (+1.95%) | 24,954,000 |
24 Sep 2009 | HKD | 5.14 | 5.17 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 21,487,830 |
23 Sep 2009 | HKD | 5.39 | 5.39 | 5.03 | 5.11 | 5.11 | -0.17 (-3.22%) | 22,132,500 |
22 Sep 2009 | HKD | 5.35 | 5.4 | 5.24 | 5.28 | 5.28 | -0.03 (-0.56%) | 19,262,000 |
21 Sep 2009 | HKD | 5.33 | 5.4 | 5.22 | 5.31 | 5.31 | -0.19 (-3.45%) | 10,068,000 |
18 Sep 2009 | HKD | 5.32 | 5.5 | 5.25 | 5.5 | 5.5 | +0.11 (+2.04%) | 18,949,000 |
17 Sep 2009 | HKD | 5.27 | 5.42 | 5.27 | 5.39 | 5.39 | +0.16 (+3.06%) | 18,528,225 |
16 Sep 2009 | HKD | 5.28 | 5.35 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 13,829,000 |
15 Sep 2009 | HKD | 5.26 | 5.45 | 5.22 | 5.26 | 5.26 | 0.0 (0.0%) | 17,425,000 |
14 Sep 2009 | HKD | 5.45 | 5.46 | 5.18 | 5.26 | 5.26 | -0.12 (-2.23%) | 12,623,957 |
11 Sep 2009 | HKD | 5.4 | 5.5 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 13,419,000 |
10 Sep 2009 | HKD | 5.55 | 5.55 | 5.3 | 5.38 | 5.38 | -0.01 (-0.19%) | 33,595,050 |
9 Sep 2009 | HKD | 5.21 | 5.42 | 5 | 5.39 | 5.39 | +0.18 (+3.45%) | 17,106,895 |
8 Sep 2009 | HKD | 5.18 | 5.22 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 8,682,000 |
7 Sep 2009 | HKD | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.15 (+2.97%) | 9,581,000 |
4 Sep 2009 | HKD | 4.75 | 5.07 | 4.74 | 5.05 | 5.05 | +0.33 (+6.99%) | 23,614,888 |
3 Sep 2009 | HKD | 4.66 | 4.77 | 4.57 | 4.72 | 4.72 | +0.12 (+2.61%) | 27,588,400 |
2 Sep 2009 | HKD | 4.72 | 4.8 | 4.55 | 4.6 | 4.6 | -0.17 (-3.56%) | 16,078,400 |
1 Sep 2009 | HKD | 4.79 | 4.82 | 4.62 | 4.77 | 4.77 | -0.07 (-1.45%) | 21,540,971 |
31 Aug 2009 | HKD | 4.51 | 4.88 | 4.45 | 4.84 | 4.84 | +0.29 (+6.37%) | 24,040,748 |
28 Aug 2009 | HKD | 4.78 | 4.8 | 4.45 | 4.55 | 4.55 | -0.2 (-4.21%) | 29,136,000 |