Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2009 | HKD | 5.59 | 5.69 | 5.57 | 5.66 | 5.66 | -0.05 (-0.88%) | 9,084,225 |
2 Oct 2009 | HKD | 5.53 | 5.74 | 5.5 | 5.71 | 5.71 | -0.08 (-1.38%) | 14,856,030 |
1 Oct 2009 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 5.86 | 5.95 | 5.66 | 5.79 | 5.79 | +0.01 (+0.17%) | 18,416,000 |
29 Sep 2009 | HKD | 5.5 | 5.86 | 5.49 | 5.78 | 5.78 | +0.32 (+5.86%) | 25,057,000 |
28 Sep 2009 | HKD | 5.41 | 5.48 | 5.4 | 5.46 | 5.46 | -0.08 (-1.44%) | 7,281,000 |
25 Sep 2009 | HKD | 5.5 | 5.56 | 5.4 | 5.54 | 5.54 | +0.04 (+0.73%) | 9,407,200 |
24 Sep 2009 | HKD | 5.43 | 5.54 | 5.38 | 5.5 | 5.5 | -0.15 (-2.65%) | 258,650,094 |
23 Sep 2009 | HKD | 5.57 | 5.67 | 5.4 | 5.65 | 5.65 | +0.02 (+0.36%) | 16,189,000 |
22 Sep 2009 | HKD | 5.42 | 5.64 | 5.42 | 5.63 | 5.63 | +0.21 (+3.87%) | 8,991,237 |
21 Sep 2009 | HKD | 5.65 | 5.65 | 5.33 | 5.42 | 5.42 | -0.18 (-3.21%) | 13,110,340 |
18 Sep 2009 | HKD | 5.24 | 5.65 | 5.24 | 5.6 | 5.6 | +0.4 (+7.69%) | 27,366,699 |
17 Sep 2009 | HKD | 5.04 | 5.32 | 5.03 | 5.2 | 5.2 | +0.21 (+4.21%) | 26,524,000 |
16 Sep 2009 | HKD | 4.94 | 5.05 | 4.94 | 4.99 | 4.99 | +0.08 (+1.63%) | 6,433,000 |
15 Sep 2009 | HKD | 5.03 | 5.05 | 4.88 | 4.91 | 4.91 | -0.09 (-1.80%) | 2,064,000 |
14 Sep 2009 | HKD | 5.05 | 5.05 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 8,201,740 |
11 Sep 2009 | HKD | 5.05 | 5.1 | 4.98 | 5.08 | 5.08 | +0.02 (+0.40%) | 6,683,000 |
10 Sep 2009 | HKD | 5.1 | 5.1 | 4.96 | 5.06 | 5.06 | -0.04 (-0.78%) | 12,796,000 |
9 Sep 2009 | HKD | 5.14 | 5.15 | 5.05 | 5.1 | 5.1 | -0.06 (-1.16%) | 12,679,420 |
8 Sep 2009 | HKD | 5.07 | 5.2 | 4.96 | 5.16 | 5.16 | +0.08 (+1.57%) | 7,711,000 |
7 Sep 2009 | HKD | 4.96 | 5.13 | 4.91 | 5.08 | 5.08 | +0.08 (+1.60%) | 18,483,000 |
4 Sep 2009 | HKD | 4.88 | 5.04 | 4.78 | 5 | 5 | +0.42 (+9.17%) | 13,265,000 |
3 Sep 2009 | HKD | 4.38 | 4.8 | 4.35 | 4.58 | 4.58 | +0.28 (+6.51%) | 10,657,000 |
2 Sep 2009 | HKD | 4.45 | 4.45 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 5,526,000 |
1 Sep 2009 | HKD | 4.5 | 4.54 | 4.32 | 4.45 | 4.45 | -0.05 (-1.11%) | 4,576,600 |
31 Aug 2009 | HKD | 4.6 | 4.62 | 4.46 | 4.5 | 4.5 | -0.19 (-4.05%) | 13,264,860 |
28 Aug 2009 | HKD | 4.89 | 4.89 | 4.68 | 4.69 | 4.69 | -0.14 (-2.90%) | 7,138,004 |
27 Aug 2009 | HKD | 5.1 | 5.1 | 4.78 | 4.83 | 4.83 | -0.34 (-6.58%) | 6,584,300 |
26 Aug 2009 | HKD | 5.12 | 5.2 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 5,888,000 |
25 Aug 2009 | HKD | 5.1 | 5.18 | 4.98 | 5.1 | 5.1 | -0.12 (-2.30%) | 9,822,000 |