Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,378,000 |
23 Sep 2009 | HKD | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,621,000 |
22 Sep 2009 | HKD | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | +0.08 (+5.33%) | 2,001,000 |
21 Sep 2009 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,957,000 |
18 Sep 2009 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,020,921 |
17 Sep 2009 | HKD | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 4,476,000 |
16 Sep 2009 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,871,000 |
15 Sep 2009 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 541,000 |
14 Sep 2009 | HKD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,368,000 |
11 Sep 2009 | HKD | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,101,000 |
10 Sep 2009 | HKD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,077,000 |
9 Sep 2009 | HKD | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,687,000 |
8 Sep 2009 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,090,000 |
7 Sep 2009 | HKD | 1.41 | 1.47 | 1.4 | 1.46 | 1.46 | +0.04 (+2.82%) | 506,000 |
4 Sep 2009 | HKD | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 978,000 |
3 Sep 2009 | HKD | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,419,000 |
2 Sep 2009 | HKD | 1.42 | 1.42 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,904,000 |
1 Sep 2009 | HKD | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 1,687,881 |
31 Aug 2009 | HKD | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,005,000 |
28 Aug 2009 | HKD | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,122,000 |
27 Aug 2009 | HKD | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 538,000 |
26 Aug 2009 | HKD | 1.4 | 1.46 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,342,000 |
25 Aug 2009 | HKD | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,377,000 |
24 Aug 2009 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
21 Aug 2009 | HKD | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,041,000 |
20 Aug 2009 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 633,000 |
19 Aug 2009 | HKD | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,670,000 |
18 Aug 2009 | HKD | 1.4 | 1.43 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 2,749,000 |
17 Aug 2009 | HKD | 1.42 | 1.46 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 1,089,000 |
14 Aug 2009 | HKD | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 493,000 |