Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 1.36 | 1.45 | 1.34 | 1.45 | 1.45 | +0.09 (+6.62%) | 622,000 |
4 Nov 2009 | HKD | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 123,000 |
3 Nov 2009 | HKD | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | +0.05 (+3.91%) | 402,000 |
2 Nov 2009 | HKD | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 55,000 |
30 Oct 2009 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 4,058,000 |
29 Oct 2009 | HKD | 1.3 | 1.34 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 1,136,000 |
28 Oct 2009 | HKD | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -0.17 (-11.33%) | 953,000 |
27 Oct 2009 | HKD | 1.48 | 1.5 | 1.4 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,225,000 |
26 Oct 2009 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,001,000 |
22 Oct 2009 | HKD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 138,000 |
21 Oct 2009 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 628,001 |
20 Oct 2009 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 291,000 |
19 Oct 2009 | HKD | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 12,661,000 |
16 Oct 2009 | HKD | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 164,000 |
15 Oct 2009 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,004,000 |
14 Oct 2009 | HKD | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 763,000 |
13 Oct 2009 | HKD | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 821,000 |
12 Oct 2009 | HKD | 1.53 | 1.62 | 1.5 | 1.58 | 1.58 | +0.07 (+4.64%) | 444,000 |
9 Oct 2009 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 44,000 |
8 Oct 2009 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 147,000 |
7 Oct 2009 | HKD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 355,000 |
6 Oct 2009 | HKD | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,736,000 |
5 Oct 2009 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 989,000 |
2 Oct 2009 | HKD | 1.6 | 1.6 | 1.47 | 1.55 | 1.55 | -0.05 (-3.13%) | 896,000 |
1 Oct 2009 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.52 | 1.69 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 4,714,000 |
29 Sep 2009 | HKD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 431,800 |
28 Sep 2009 | HKD | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -0.03 (-1.94%) | 957,000 |
25 Sep 2009 | HKD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,203,000 |