Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 4.33 | 4.33 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 7,052,086 |
7 Oct 2009 | HKD | 4.35 | 4.4 | 4.21 | 4.26 | 4.26 | -0.05 (-1.16%) | 10,781,330 |
6 Oct 2009 | HKD | 4.3 | 4.32 | 4.2 | 4.31 | 4.31 | +0.08 (+1.89%) | 4,037,268 |
5 Oct 2009 | HKD | 4.28 | 4.28 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 2,854,899 |
2 Oct 2009 | HKD | 4.2 | 4.24 | 4.12 | 4.23 | 4.23 | +0.04 (+0.95%) | 5,058,221 |
1 Oct 2009 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 4.19 | 4.26 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 6,028,079 |
29 Sep 2009 | HKD | 4.27 | 4.27 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,565,381 |
28 Sep 2009 | HKD | 4.22 | 4.22 | 4.08 | 4.17 | 4.17 | +0.02 (+0.48%) | 5,538,533 |
25 Sep 2009 | HKD | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,761,572 |
24 Sep 2009 | HKD | 4.25 | 4.28 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 6,230,502 |
23 Sep 2009 | HKD | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -0.03 (-0.70%) | 1,944,531 |
22 Sep 2009 | HKD | 4.45 | 4.48 | 4.27 | 4.29 | 4.29 | -0.15 (-3.38%) | 5,177,126 |
21 Sep 2009 | HKD | 4.5 | 4.5 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,000,761 |
18 Sep 2009 | HKD | 4.4 | 4.5 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 9,787,649 |
17 Sep 2009 | HKD | 4.25 | 4.41 | 4.25 | 4.41 | 4.41 | +0.19 (+4.50%) | 7,609,791 |
16 Sep 2009 | HKD | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 3,780,358 |
15 Sep 2009 | HKD | 4.24 | 4.27 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 4,917,157 |
14 Sep 2009 | HKD | 4.24 | 4.3 | 4.21 | 4.25 | 4.25 | -0.09 (-2.07%) | 7,997,788 |
11 Sep 2009 | HKD | 4.36 | 4.39 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 8,739,839 |
10 Sep 2009 | HKD | 4.32 | 4.37 | 4.26 | 4.33 | 4.33 | +0.08 (+1.88%) | 8,834,000 |
9 Sep 2009 | HKD | 4.35 | 4.4 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 12,252,120 |
8 Sep 2009 | HKD | 4.3 | 4.36 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 5,832,000 |
7 Sep 2009 | HKD | 4.31 | 4.4 | 4.26 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,106,041 |
4 Sep 2009 | HKD | 4.24 | 4.4 | 4.21 | 4.4 | 4.4 | +0.21 (+5.01%) | 6,061,300 |
3 Sep 2009 | HKD | 4.16 | 4.22 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 3,977,000 |
2 Sep 2009 | HKD | 4.12 | 4.16 | 4.08 | 4.13 | 4.13 | -0.06 (-1.43%) | 2,972,393 |
1 Sep 2009 | HKD | 4.09 | 4.19 | 4.06 | 4.19 | 4.19 | 0.0 (0.0%) | 5,888,662 |
31 Aug 2009 | HKD | 4.12 | 4.19 | 4.01 | 4.19 | 4.19 | +0.19 (+4.75%) | 4,647,147 |
28 Aug 2009 | HKD | 4.18 | 4.24 | 4 | 4 | 4 | -0.1 (-2.44%) | 7,567,102 |