Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 0.2459 | +0.02 (+5.19%) | 176,000 |
23 Sep 2009 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.2338 | 0.0 (0.0%) | 0 |
22 Sep 2009 | HKD | 0.41 | 0.41 | 0.38 | 0.385 | 0.2338 | -0.02 (-4.94%) | 160,000 |
21 Sep 2009 | HKD | 0.34 | 0.405 | 0.34 | 0.405 | 0.2459 | +0.025 (+6.58%) | 656,000 |
18 Sep 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2307 | -0.015 (-3.80%) | 40,000 |
17 Sep 2009 | HKD | 0.365 | 0.395 | 0.365 | 0.395 | 0.2398 | +0.015 (+3.95%) | 104,000 |
16 Sep 2009 | HKD | 0.36 | 0.38 | 0.35 | 0.38 | 0.2307 | 0.0 (0.0%) | 136,000 |
15 Sep 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.2307 | -0.01 (-2.56%) | 60,000 |
14 Sep 2009 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.2368 | +0.015 (+4%) | 52,000 |
11 Sep 2009 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.2277 | +0.005 (+1.35%) | 200,000 |
10 Sep 2009 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.2246 | +0.03 (+8.82%) | 132,000 |
9 Sep 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2064 | 0.0 (0.0%) | 0 |
8 Sep 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2064 | -0.03 (-8.11%) | 28,000 |
7 Sep 2009 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.2246 | +0.04 (+12.12%) | 1,276,000 |
4 Sep 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2004 | 0.0 (0.0%) | 0 |
3 Sep 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2004 | 0.0 (0.0%) | 24,000 |
2 Sep 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2004 | 0.0 (0.0%) | 0 |
1 Sep 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2004 | 0.0 (0.0%) | 40,000 |
31 Aug 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2004 | -0.025 (-7.04%) | 100,000 |
28 Aug 2009 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.2155 | 0.0 (0.0%) | 0 |
27 Aug 2009 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.2155 | 0.0 (0.0%) | 0 |
26 Aug 2009 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.2155 | 0.0 (0.0%) | 0 |
25 Aug 2009 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.2155 | +0.015 (+4.41%) | 44,000 |
24 Aug 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2064 | -0.015 (-4.23%) | 12,000 |
21 Aug 2009 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.2155 | 0.0 (0.0%) | 0 |
20 Aug 2009 | HKD | 0.325 | 0.355 | 0.325 | 0.355 | 0.2155 | +0.025 (+7.58%) | 180,000 |
19 Aug 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2004 | 0.0 (0.0%) | 0 |
18 Aug 2009 | HKD | 0.29 | 0.33 | 0.29 | 0.33 | 0.2004 | -0.01 (-2.94%) | 156,000 |
17 Aug 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2064 | -0.01 (-2.86%) | 16,000 |
14 Aug 2009 | HKD | 0.36 | 0.36 | 0.335 | 0.35 | 0.2125 | -0.025 (-6.67%) | 892,000 |