Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | HKD | 6.32 | 6.4 | 6.25 | 6.3 | 4.2 | -0.02 (-0.32%) | 180,003 |
6 Nov 2009 | HKD | 6.21 | 6.4 | 6.21 | 6.32 | 4.2133 | +0.09 (+1.44%) | 1,315,501 |
5 Nov 2009 | HKD | 6.25 | 6.45 | 6.21 | 6.23 | 4.1533 | -0.02 (-0.32%) | 1,192,471 |
4 Nov 2009 | HKD | 6.3 | 6.32 | 6.19 | 6.25 | 4.1667 | -0.04 (-0.64%) | 1,851,002 |
3 Nov 2009 | HKD | 6.45 | 6.45 | 6.24 | 6.29 | 4.1933 | -0.16 (-2.48%) | 693,001 |
2 Nov 2009 | HKD | 6.4 | 6.5 | 6.3 | 6.45 | 4.3 | -0.25 (-3.73%) | 1,277,551 |
30 Oct 2009 | HKD | 6.54 | 6.85 | 6.5 | 6.7 | 4.4667 | +0.36 (+5.68%) | 1,308,001 |
29 Oct 2009 | HKD | 6.7 | 6.76 | 6.31 | 6.34 | 4.2267 | -0.47 (-6.90%) | 5,635,505 |
28 Oct 2009 | HKD | 7.05 | 7.05 | 6.7 | 6.81 | 4.54 | -0.29 (-4.08%) | 1,588,502 |
27 Oct 2009 | HKD | 7 | 7.2 | 7 | 7.1 | 4.7333 | +0.1 (+1.43%) | 936,001 |
26 Oct 2009 | HKD | 7 | 7 | 7 | 7 | 4.6667 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 6.81 | 7.29 | 6.81 | 7 | 4.6667 | +0.16 (+2.34%) | 1,377,001 |
22 Oct 2009 | HKD | 7 | 7 | 6.8 | 6.84 | 4.56 | +0.06 (+0.88%) | 583,201 |
21 Oct 2009 | HKD | 6.64 | 6.78 | 6.61 | 6.78 | 4.52 | +0.1 (+1.50%) | 775,501 |
20 Oct 2009 | HKD | 6.68 | 6.68 | 6.5 | 6.68 | 4.4533 | +0.03 (+0.45%) | 967,501 |
19 Oct 2009 | HKD | 6.36 | 6.68 | 6.32 | 6.65 | 4.4333 | +0.07 (+1.06%) | 1,392,001 |
16 Oct 2009 | HKD | 6.3 | 6.6 | 6.27 | 6.58 | 4.3867 | +0.38 (+6.13%) | 2,463,002 |
15 Oct 2009 | HKD | 6.2 | 6.29 | 6.19 | 6.2 | 4.1333 | +0.07 (+1.14%) | 343,500 |
14 Oct 2009 | HKD | 6.09 | 6.16 | 6.02 | 6.13 | 4.0867 | +0.04 (+0.66%) | 313,500 |
13 Oct 2009 | HKD | 6 | 6.11 | 5.95 | 6.09 | 4.06 | +0.07 (+1.16%) | 199,500 |
12 Oct 2009 | HKD | 6.16 | 6.16 | 6.02 | 6.02 | 4.0133 | -0.14 (-2.27%) | 63,000 |
9 Oct 2009 | HKD | 6 | 6.17 | 6 | 6.16 | 4.1067 | +0.15 (+2.50%) | 1,074,001 |
8 Oct 2009 | HKD | 5.9 | 6.06 | 5.82 | 6.01 | 4.0067 | +0.15 (+2.56%) | 807,001 |
7 Oct 2009 | HKD | 5.88 | 5.88 | 5.8 | 5.86 | 3.9067 | 0.0 (0.0%) | 330,000 |
6 Oct 2009 | HKD | 5.89 | 5.9 | 5.84 | 5.86 | 3.9067 | -0.03 (-0.51%) | 1,122,001 |
5 Oct 2009 | HKD | 5.85 | 5.97 | 5.85 | 5.89 | 3.9267 | -0.06 (-1.01%) | 585,001 |
2 Oct 2009 | HKD | 5.94 | 5.95 | 5.79 | 5.95 | 3.9667 | +0.01 (+0.17%) | 651,001 |
1 Oct 2009 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 3.96 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 5.77 | 5.94 | 5.7 | 5.94 | 3.96 | +0.17 (+2.95%) | 1,776,945 |
29 Sep 2009 | HKD | 5.7 | 5.87 | 5.69 | 5.77 | 3.8467 | +0.08 (+1.41%) | 625,501 |