Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | HKD | 2.03 | 2.12 | 1.92 | 1.92 | 1.92 | -0.09 (-4.48%) | 3,526,000 |
6 Nov 2009 | HKD | 1.83 | 2.02 | 1.8 | 2.01 | 2.01 | +0.19 (+10.44%) | 3,981,000 |
5 Nov 2009 | HKD | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 1,309,000 |
4 Nov 2009 | HKD | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 221,000 |
3 Nov 2009 | HKD | 1.8 | 1.8 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 973,000 |
2 Nov 2009 | HKD | 1.8 | 1.82 | 1.71 | 1.79 | 1.79 | -0.03 (-1.65%) | 747,000 |
30 Oct 2009 | HKD | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 694,000 |
29 Oct 2009 | HKD | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 680,000 |
28 Oct 2009 | HKD | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -0.06 (-3.31%) | 789,000 |
27 Oct 2009 | HKD | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 921,000 |
26 Oct 2009 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.8 | 1.83 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,723,000 |
22 Oct 2009 | HKD | 1.78 | 1.8 | 1.74 | 1.79 | 1.79 | -0.03 (-1.65%) | 471,000 |
21 Oct 2009 | HKD | 1.86 | 1.87 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,118,000 |
20 Oct 2009 | HKD | 1.65 | 1.89 | 1.64 | 1.85 | 1.85 | +0.24 (+14.91%) | 13,733,000 |
19 Oct 2009 | HKD | 1.49 | 1.65 | 1.49 | 1.61 | 1.61 | +0.12 (+8.05%) | 3,714,000 |
16 Oct 2009 | HKD | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 844,000 |
15 Oct 2009 | HKD | 1.52 | 1.57 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 1,547,000 |
14 Oct 2009 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 928,000 |
13 Oct 2009 | HKD | 1.49 | 1.52 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,484,000 |
12 Oct 2009 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 596,000 |
9 Oct 2009 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 914,000 |
8 Oct 2009 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,740,000 |
7 Oct 2009 | HKD | 1.5 | 1.56 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 2,548,000 |
6 Oct 2009 | HKD | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 2,192,000 |
5 Oct 2009 | HKD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 3,000 |
2 Oct 2009 | HKD | 1.49 | 1.5 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,601,000 |
1 Oct 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,727,897 |
29 Sep 2009 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,961,000 |