Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 2.8949 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 2.8949 | 0.0 (0.0%) | 100,000 |
29 Sep 2009 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 2.8949 | +0.005 (+1.67%) | 644,000 |
28 Sep 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 2.8475 | -0.02 (-6.25%) | 250,000 |
25 Sep 2009 | HKD | 0.29 | 0.34 | 0.29 | 0.32 | 3.0373 | +0.005 (+1.59%) | 644,000 |
24 Sep 2009 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 2.9898 | -0.005 (-1.56%) | 552,000 |
23 Sep 2009 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 3.0373 | 0.0 (0.0%) | 88,000 |
22 Sep 2009 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 3.0373 | -0.005 (-1.54%) | 310,000 |
21 Sep 2009 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 3.0847 | -0.01 (-2.99%) | 250,000 |
18 Sep 2009 | HKD | 0.335 | 0.335 | 0.325 | 0.335 | 3.1797 | 0.0 (0.0%) | 1,212,000 |
17 Sep 2009 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 3.1797 | -0.01 (-2.90%) | 3,610,000 |
16 Sep 2009 | HKD | 0.34 | 0.35 | 0.33 | 0.345 | 3.2746 | -0.015 (-4.17%) | 8,466,000 |
15 Sep 2009 | HKD | 0.365 | 0.38 | 0.36 | 0.36 | 3.4169 | 0.0 (0.0%) | 3,476,000 |
14 Sep 2009 | HKD | 0.33 | 0.38 | 0.33 | 0.36 | 3.4169 | +0.02 (+5.88%) | 10,878,000 |
11 Sep 2009 | HKD | 0.335 | 0.35 | 0.33 | 0.34 | 3.2271 | +0.005 (+1.49%) | 6,510,000 |
10 Sep 2009 | HKD | 0.375 | 0.385 | 0.325 | 0.335 | 3.1797 | -0.03 (-8.22%) | 13,196,000 |
9 Sep 2009 | HKD | 0.355 | 0.375 | 0.355 | 0.365 | 3.4644 | +0.025 (+7.35%) | 5,718,000 |
8 Sep 2009 | HKD | 0.35 | 0.36 | 0.34 | 0.34 | 3.2271 | -0.01 (-2.86%) | 3,802,000 |
7 Sep 2009 | HKD | 0.36 | 0.37 | 0.35 | 0.35 | 3.322 | -0.01 (-2.78%) | 3,000,000 |
4 Sep 2009 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 3.4169 | 0.0 (0.0%) | 1,622,000 |
3 Sep 2009 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 3.4169 | -0.005 (-1.37%) | 1,416,000 |
2 Sep 2009 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 3.4644 | -0.015 (-3.95%) | 1,546,000 |
1 Sep 2009 | HKD | 0.355 | 0.385 | 0.35 | 0.38 | 3.6068 | +0.025 (+7.04%) | 4,704,000 |
31 Aug 2009 | HKD | 0.36 | 0.36 | 0.345 | 0.355 | 3.3695 | -0.005 (-1.39%) | 1,052,000 |
28 Aug 2009 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 3.4169 | -0.01 (-2.70%) | 4,498,000 |
27 Aug 2009 | HKD | 0.38 | 0.385 | 0.36 | 0.37 | 3.5119 | -0.015 (-3.90%) | 2,920,000 |
26 Aug 2009 | HKD | 0.42 | 0.445 | 0.37 | 0.385 | 3.6542 | -0.03 (-7.23%) | 25,022,000 |
25 Aug 2009 | HKD | 0.38 | 0.435 | 0.35 | 0.415 | 3.939 | +0.03 (+7.79%) | 20,724,000 |
24 Aug 2009 | HKD | 0.34 | 0.385 | 0.335 | 0.385 | 3.6542 | +0.05 (+14.93%) | 8,670,000 |
21 Aug 2009 | HKD | 0.36 | 0.36 | 0.315 | 0.335 | 3.1797 | -0.015 (-4.29%) | 8,926,000 |