Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 0.4 | 0.415 | 0.385 | 0.395 | 0.2398 | -0.01 (-2.47%) | 512,000 |
4 Nov 2009 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.2459 | -0.02 (-4.71%) | 4,000 |
3 Nov 2009 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.258 | 0.0 (0.0%) | 0 |
2 Nov 2009 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 0.258 | +0.015 (+3.66%) | 244,000 |
30 Oct 2009 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.2489 | +0.015 (+3.80%) | 92,000 |
29 Oct 2009 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.2398 | -0.02 (-4.82%) | 8,000 |
28 Oct 2009 | HKD | 0.395 | 0.415 | 0.395 | 0.415 | 0.252 | -0.015 (-3.49%) | 316,000 |
27 Oct 2009 | HKD | 0.405 | 0.43 | 0.405 | 0.43 | 0.2611 | -0.01 (-2.27%) | 116,000 |
26 Oct 2009 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.2671 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.2671 | -0.01 (-2.22%) | 4,000 |
22 Oct 2009 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.2732 | 0.0 (0.0%) | 0 |
21 Oct 2009 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.2732 | -0.02 (-4.26%) | 520,000 |
20 Oct 2009 | HKD | 0.46 | 0.47 | 0.44 | 0.47 | 0.2854 | +0.045 (+10.59%) | 416,000 |
19 Oct 2009 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.258 | -0.005 (-1.16%) | 452,000 |
16 Oct 2009 | HKD | 0.465 | 0.47 | 0.43 | 0.43 | 0.2611 | -0.01 (-2.27%) | 200,000 |
15 Oct 2009 | HKD | 0.48 | 0.48 | 0.435 | 0.44 | 0.2671 | -0.03 (-6.38%) | 124,000 |
14 Oct 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.2854 | 0.0 (0.0%) | 0 |
13 Oct 2009 | HKD | 0.44 | 0.475 | 0.42 | 0.47 | 0.2854 | +0.05 (+11.90%) | 764,000 |
12 Oct 2009 | HKD | 0.405 | 0.445 | 0.405 | 0.42 | 0.255 | -0.005 (-1.18%) | 1,340,000 |
9 Oct 2009 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 0.258 | +0.02 (+4.94%) | 100,000 |
8 Oct 2009 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 0.2459 | +0.005 (+1.25%) | 300,000 |
7 Oct 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2429 | +0.02 (+5.26%) | 92,000 |
6 Oct 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2307 | +0.01 (+2.70%) | 40,000 |
5 Oct 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2246 | 0.0 (0.0%) | 0 |
2 Oct 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2246 | 0.0 (0.0%) | 0 |
1 Oct 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.2246 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.4 | 0.4 | 0.37 | 0.37 | 0.2246 | -0.035 (-8.64%) | 92,000 |
29 Sep 2009 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.2459 | -0.005 (-1.22%) | 44,000 |
28 Sep 2009 | HKD | 0.47 | 0.47 | 0.41 | 0.41 | 0.2489 | -0.03 (-6.82%) | 92,000 |
25 Sep 2009 | HKD | 0.455 | 0.5 | 0.44 | 0.44 | 0.2671 | +0.035 (+8.64%) | 2,660,000 |