Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.2529 | -0.005 (-1.19%) | 3,258,412 |
4 Nov 2009 | HKD | 0.41 | 0.44 | 0.41 | 0.42 | 0.256 | +0.005 (+1.20%) | 7,429,047 |
3 Nov 2009 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.2529 | -0.005 (-1.19%) | 1,781,790 |
2 Nov 2009 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.256 | 0.0 (0.0%) | 5,931,425 |
30 Oct 2009 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.256 | +0.005 (+1.20%) | 5,257,757 |
29 Oct 2009 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.2529 | -0.01 (-2.35%) | 1,752,258 |
28 Oct 2009 | HKD | 0.43 | 0.43 | 0.41 | 0.425 | 0.259 | 0.0 (0.0%) | 3,845,779 |
27 Oct 2009 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 0.259 | -0.005 (-1.16%) | 10,633,644 |
26 Oct 2009 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.2621 | +0.005 (+1.18%) | 0 |
23 Oct 2009 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.259 | -0.005 (-1.16%) | 8,840,041 |
22 Oct 2009 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.2621 | 0.0 (0.0%) | 2,569,322 |
21 Oct 2009 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.2621 | 0.0 (0.0%) | 4,242,826 |
20 Oct 2009 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.2621 | +0.01 (+2.38%) | 5,601,318 |
19 Oct 2009 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.256 | -0.005 (-1.18%) | 1,762,102 |
16 Oct 2009 | HKD | 0.405 | 0.425 | 0.405 | 0.425 | 0.259 | +0.005 (+1.19%) | 7,213,789 |
15 Oct 2009 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.256 | 0.0 (0.0%) | 4,016,411 |
14 Oct 2009 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.256 | 0.0 (0.0%) | 5,276,461 |
13 Oct 2009 | HKD | 0.4 | 0.425 | 0.4 | 0.42 | 0.256 | +0.015 (+3.70%) | 11,494,679 |
12 Oct 2009 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 0.2468 | 0.0 (0.0%) | 817,064 |
9 Oct 2009 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.2468 | 0.0 (0.0%) | 12,399,808 |
8 Oct 2009 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.2468 | 0.0 (0.0%) | 1,033,635 |
7 Oct 2009 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 0.2468 | 0.0 (0.0%) | 1,013,947 |
6 Oct 2009 | HKD | 0.4 | 0.405 | 0.3901 | 0.405 | 0.2468 | +0.015 (+3.82%) | 2,000,591 |
5 Oct 2009 | HKD | 0.4 | 0.4 | 0.3901 | 0.3901 | 0.2378 | -0.025 (-6%) | 649,714 |
2 Oct 2009 | HKD | 0.395 | 0.415 | 0.3901 | 0.415 | 0.2529 | +0.005 (+1.22%) | 2,707,140 |
1 Oct 2009 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.2499 | +0.005 (+1.23%) | 0 |
30 Sep 2009 | HKD | 0.405 | 0.405 | 0.3901 | 0.405 | 0.2468 | 0.0 (0.0%) | 1,535,686 |
29 Sep 2009 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.2468 | +0.01 (+2.53%) | 2,146,023 |
28 Sep 2009 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.2408 | -0.02 (-4.82%) | 1,023,791 |
25 Sep 2009 | HKD | 0.41 | 0.415 | 0.395 | 0.415 | 0.2529 | +0.005 (+1.22%) | 2,687,451 |