Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 923,000 |
29 Sep 2009 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,027,000 |
28 Sep 2009 | HKD | 1.17 | 1.2 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 660,000 |
25 Sep 2009 | HKD | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 508,000 |
24 Sep 2009 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,407,000 |
23 Sep 2009 | HKD | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,277,000 |
22 Sep 2009 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 791,000 |
21 Sep 2009 | HKD | 1.26 | 1.32 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,962,000 |
18 Sep 2009 | HKD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 547,000 |
17 Sep 2009 | HKD | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 968,000 |
16 Sep 2009 | HKD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 578,000 |
15 Sep 2009 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 149,000 |
14 Sep 2009 | HKD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 614,000 |
11 Sep 2009 | HKD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 654,000 |
10 Sep 2009 | HKD | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,658,500 |
9 Sep 2009 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 751,000 |
8 Sep 2009 | HKD | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 917,000 |
7 Sep 2009 | HKD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 655,000 |
4 Sep 2009 | HKD | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,255,000 |
3 Sep 2009 | HKD | 1.1 | 1.18 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 1,086,000 |
2 Sep 2009 | HKD | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 278,000 |
1 Sep 2009 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 438,000 |
31 Aug 2009 | HKD | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,342,000 |
28 Aug 2009 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 727,000 |
27 Aug 2009 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 761,000 |
26 Aug 2009 | HKD | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 306,000 |
25 Aug 2009 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 283,000 |
24 Aug 2009 | HKD | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 633,000 |
21 Aug 2009 | HKD | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 641,000 |