Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 0.83 | 0.86 | 0.8 | 0.84 | 0.7636 | -0.01 (-1.18%) | 649,000 |
7 Oct 2009 | HKD | 0.87 | 0.89 | 0.8 | 0.85 | 0.7727 | 0.0 (0.0%) | 1,894,750 |
6 Oct 2009 | HKD | 0.77 | 0.87 | 0.77 | 0.85 | 0.7727 | +0.08 (+10.39%) | 3,085,500 |
5 Oct 2009 | HKD | 0.73 | 0.78 | 0.69 | 0.77 | 0.7 | +0.04 (+5.48%) | 2,359,500 |
2 Oct 2009 | HKD | 0.67 | 0.73 | 0.65 | 0.73 | 0.6636 | +0.04 (+5.80%) | 1,996,500 |
1 Oct 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.6273 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.7 | 0.71 | 0.64 | 0.69 | 0.6273 | +0.01 (+1.47%) | 1,496,000 |
29 Sep 2009 | HKD | 0.68 | 0.71 | 0.65 | 0.68 | 0.6182 | 0.0 (0.0%) | 1,372,250 |
28 Sep 2009 | HKD | 0.65 | 0.68 | 0.64 | 0.68 | 0.6182 | +0.01 (+1.49%) | 1,958,000 |
25 Sep 2009 | HKD | 0.69 | 0.69 | 0.6 | 0.67 | 0.6091 | 0.0 (0.0%) | 833,250 |
24 Sep 2009 | HKD | 0.63 | 0.69 | 0.61 | 0.67 | 0.6091 | +0.03 (+4.69%) | 764,500 |
23 Sep 2009 | HKD | 0.6 | 0.68 | 0.6 | 0.64 | 0.5818 | -0.03 (-4.48%) | 151,250 |
22 Sep 2009 | HKD | 0.67 | 0.67 | 0.63 | 0.67 | 0.6091 | +0.06 (+9.84%) | 11,000 |
21 Sep 2009 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.5545 | -0.01 (-1.61%) | 121,000 |
18 Sep 2009 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5636 | +0.01 (+1.64%) | 52,250 |
17 Sep 2009 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.5545 | 0.0 (0.0%) | 0 |
16 Sep 2009 | HKD | 0.58 | 0.61 | 0.55 | 0.61 | 0.5545 | -0.03 (-4.69%) | 332,750 |
15 Sep 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.5818 | 0.0 (0.0%) | 0 |
14 Sep 2009 | HKD | 0.58 | 0.64 | 0.58 | 0.64 | 0.5818 | +0.08 (+14.29%) | 365,750 |
11 Sep 2009 | HKD | 0.58 | 0.68 | 0.53 | 0.56 | 0.5091 | -0.06 (-9.68%) | 250,250 |
10 Sep 2009 | HKD | 0.58 | 0.62 | 0.57 | 0.62 | 0.5636 | -0.02 (-3.13%) | 154,000 |
9 Sep 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.5818 | 0.0 (0.0%) | 0 |
8 Sep 2009 | HKD | 0.6 | 0.69 | 0.6 | 0.64 | 0.5818 | +0.06 (+10.34%) | 335,500 |
7 Sep 2009 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.5273 | -0.07 (-10.77%) | 2,750 |
4 Sep 2009 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5909 | 0.0 (0.0%) | 0 |
3 Sep 2009 | HKD | 0.65 | 0.68 | 0.65 | 0.65 | 0.5909 | +0.01 (+1.56%) | 5,500 |
2 Sep 2009 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.5818 | -0.01 (-1.54%) | 88,000 |
1 Sep 2009 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5909 | 0.0 (0.0%) | 5,500 |
31 Aug 2009 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5909 | 0.0 (0.0%) | 5,500 |
28 Aug 2009 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.5909 | +0.05 (+8.33%) | 13,750 |