Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 21,976,811 |
7 Oct 2009 | HKD | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | +0.1 (+7.41%) | 24,622,000 |
6 Oct 2009 | HKD | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 10,095,000 |
5 Oct 2009 | HKD | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 4,516,000 |
2 Oct 2009 | HKD | 1.28 | 1.36 | 1.26 | 1.35 | 1.35 | +0.02 (+1.50%) | 8,646,000 |
1 Oct 2009 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.39 | 1.41 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 10,105,000 |
29 Sep 2009 | HKD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,921,876 |
28 Sep 2009 | HKD | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 6,514,000 |
25 Sep 2009 | HKD | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 6,248,000 |
24 Sep 2009 | HKD | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 10,626,000 |
23 Sep 2009 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,371,942 |
22 Sep 2009 | HKD | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -0.03 (-2.04%) | 13,874,000 |
21 Sep 2009 | HKD | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 6,052,000 |
18 Sep 2009 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 8,232,000 |
17 Sep 2009 | HKD | 1.5 | 1.56 | 1.5 | 1.52 | 1.52 | +0.04 (+2.70%) | 26,098,619 |
16 Sep 2009 | HKD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.04 (+2.78%) | 8,008,000 |
15 Sep 2009 | HKD | 1.47 | 1.5 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 7,690,000 |
14 Sep 2009 | HKD | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 8,706,000 |
11 Sep 2009 | HKD | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 14,412,000 |
10 Sep 2009 | HKD | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 19,904,051 |
9 Sep 2009 | HKD | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 6,670,000 |
8 Sep 2009 | HKD | 1.56 | 1.6 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 19,223,250 |
7 Sep 2009 | HKD | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | +0.09 (+6.12%) | 24,336,000 |
4 Sep 2009 | HKD | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | +0.02 (+1.38%) | 27,212,000 |
3 Sep 2009 | HKD | 1.42 | 1.48 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 17,770,369 |
2 Sep 2009 | HKD | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 7,502,000 |
1 Sep 2009 | HKD | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,947,934 |
31 Aug 2009 | HKD | 1.4 | 1.42 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 9,294,000 |
28 Aug 2009 | HKD | 1.48 | 1.49 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 15,103,050 |