Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | HKD | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 57,724,000 |
18 Nov 2009 | HKD | 1.43 | 1.44 | 1.33 | 1.36 | 1.36 | -0.16 (-10.53%) | 451,108,000 |
17 Nov 2009 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,759,751 |
16 Nov 2009 | HKD | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 11,008,060 |
13 Nov 2009 | HKD | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 8,172,000 |
12 Nov 2009 | HKD | 1.6 | 1.61 | 1.52 | 1.54 | 1.54 | -0.06 (-3.75%) | 12,299,000 |
11 Nov 2009 | HKD | 1.52 | 1.6 | 1.5 | 1.6 | 1.6 | +0.08 (+5.26%) | 28,948,119 |
10 Nov 2009 | HKD | 1.55 | 1.56 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 14,814,000 |
9 Nov 2009 | HKD | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 8,520,000 |
6 Nov 2009 | HKD | 1.5 | 1.53 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 7,610,313 |
5 Nov 2009 | HKD | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 3,146,000 |
4 Nov 2009 | HKD | 1.49 | 1.55 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 8,598,000 |
3 Nov 2009 | HKD | 1.5 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 6,726,000 |
2 Nov 2009 | HKD | 1.44 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 6,448,000 |
30 Oct 2009 | HKD | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 7,803,126 |
29 Oct 2009 | HKD | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 9,334,000 |
28 Oct 2009 | HKD | 1.54 | 1.56 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 13,250,000 |
27 Oct 2009 | HKD | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 10,461,000 |
26 Oct 2009 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.65 | 1.66 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 31,762,000 |
22 Oct 2009 | HKD | 1.49 | 1.64 | 1.48 | 1.63 | 1.63 | +0.15 (+10.14%) | 103,952,000 |
21 Oct 2009 | HKD | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 6,910,000 |
20 Oct 2009 | HKD | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 12,076,000 |
19 Oct 2009 | HKD | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 10,260,520 |
16 Oct 2009 | HKD | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 4,700,000 |
15 Oct 2009 | HKD | 1.45 | 1.5 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 15,162,000 |
14 Oct 2009 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 4,076,000 |
13 Oct 2009 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 9,412,000 |
12 Oct 2009 | HKD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 6,188,000 |
9 Oct 2009 | HKD | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 8,484,000 |