Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | HKD | 0.315 | 0.315 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 844,800 |
11 Sep 2009 | HKD | 0.28 | 0.325 | 0.28 | 0.315 | 0.315 | +0.015 (+5%) | 556,800 |
10 Sep 2009 | HKD | 0.3 | 0.325 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,016,000 |
9 Sep 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 960,000 |
8 Sep 2009 | HKD | 0.275 | 0.29 | 0.265 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,468,800 |
7 Sep 2009 | HKD | 0.305 | 0.305 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 1,833,600 |
4 Sep 2009 | HKD | 0.275 | 0.3 | 0.275 | 0.3 | 0.3 | +0.015 (+5.26%) | 1,353,600 |
3 Sep 2009 | HKD | 0.285 | 0.295 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,640,001 |
2 Sep 2009 | HKD | 0.29 | 0.29 | 0.26 | 0.285 | 0.285 | -0.025 (-8.06%) | 2,064,000 |
1 Sep 2009 | HKD | 0.305 | 0.32 | 0.28 | 0.31 | 0.31 | 0.0 (0.0%) | 4,876,801 |
31 Aug 2009 | HKD | 0.275 | 0.33 | 0.275 | 0.31 | 0.31 | +0.045 (+16.98%) | 19,689,607 |
28 Aug 2009 | HKD | 0.21 | 0.265 | 0.21 | 0.265 | 0.265 | +0.04 (+17.78%) | 12,374,404 |
27 Aug 2009 | HKD | 0.219 | 0.23 | 0.203 | 0.225 | 0.225 | +0.015 (+7.14%) | 508,800 |
26 Aug 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
25 Aug 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
24 Aug 2009 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.006 (-2.78%) | 4,953,601 |
21 Aug 2009 | HKD | 0.238 | 0.238 | 0.216 | 0.216 | 0.216 | -0.004 (-1.82%) | 297,600 |
20 Aug 2009 | HKD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 1,929,600 |
19 Aug 2009 | HKD | 0.201 | 0.24 | 0.201 | 0.24 | 0.24 | +0.02 (+9.09%) | 19,200 |
18 Aug 2009 | HKD | 0.22 | 0.24 | 0.216 | 0.22 | 0.22 | +0.004 (+1.85%) | 2,160,000 |
17 Aug 2009 | HKD | 0.24 | 0.24 | 0.216 | 0.216 | 0.216 | -0.009 (-4.00%) | 1,200,000 |
14 Aug 2009 | HKD | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,440,000 |
13 Aug 2009 | HKD | 0.243 | 0.243 | 0.225 | 0.225 | 0.225 | -0.003 (-1.32%) | 969,600 |
12 Aug 2009 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | -0.001 (-0.44%) | 480,000 |
11 Aug 2009 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
10 Aug 2009 | HKD | 0.225 | 0.23 | 0.225 | 0.229 | 0.229 | +0.007 (+3.15%) | 1,872,000 |
7 Aug 2009 | HKD | 0.23 | 0.241 | 0.222 | 0.222 | 0.222 | -0.023 (-9.39%) | 3,052,801 |
6 Aug 2009 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.015 (+6.52%) | 76,800 |
5 Aug 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.013 (-5.35%) | 960,000 |
4 Aug 2009 | HKD | 0.24 | 0.245 | 0.23 | 0.243 | 0.243 | +0.012 (+5.19%) | 739,200 |