Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 1.8 | 1.8 | 1.71 | 1.78 | 17.8 | +0.02 (+1.14%) | 1,814,000 |
4 Nov 2009 | HKD | 1.7 | 1.8 | 1.7 | 1.76 | 17.6 | +0.02 (+1.15%) | 692,000 |
3 Nov 2009 | HKD | 1.73 | 1.81 | 1.71 | 1.74 | 17.4 | -0.01 (-0.57%) | 3,670,000 |
2 Nov 2009 | HKD | 1.68 | 1.75 | 1.65 | 1.75 | 17.5 | +0.05 (+2.94%) | 1,791,500 |
30 Oct 2009 | HKD | 1.83 | 1.88 | 1.66 | 1.7 | 17 | -0.1 (-5.56%) | 2,884,000 |
29 Oct 2009 | HKD | 1.71 | 1.94 | 1.67 | 1.8 | 18 | +0.07 (+4.05%) | 2,500,000 |
28 Oct 2009 | HKD | 1.75 | 1.75 | 1.62 | 1.73 | 17.3 | -0.07 (-3.89%) | 2,788,000 |
27 Oct 2009 | HKD | 1.55 | 1.88 | 1.51 | 1.8 | 18 | +0.21 (+13.21%) | 8,318,000 |
26 Oct 2009 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 15.9 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.3 | 1.68 | 1.3 | 1.59 | 15.9 | +0.28 (+21.37%) | 22,524,000 |
22 Oct 2009 | HKD | 1.17 | 1.35 | 1.15 | 1.31 | 13.1 | +0.16 (+13.91%) | 19,612,000 |
21 Oct 2009 | HKD | 1.15 | 1.23 | 1.08 | 1.15 | 11.5 | 0.0 (0.0%) | 24,734,000 |
20 Oct 2009 | HKD | 1.27 | 1.27 | 1.05 | 1.15 | 11.5 | -0.14 (-10.85%) | 23,406,000 |
19 Oct 2009 | HKD | 1.15 | 1.29 | 1.15 | 1.29 | 12.9 | +0.16 (+14.16%) | 3,648,000 |
16 Oct 2009 | HKD | 1.08 | 1.38 | 1.08 | 1.13 | 11.3 | +0.08 (+7.62%) | 11,484,000 |
15 Oct 2009 | HKD | 1.02 | 1.14 | 1.02 | 1.05 | 10.5 | +0.05 (+5%) | 9,732,000 |
14 Oct 2009 | HKD | 0.96 | 1.09 | 0.96 | 1 | 10 | +0.02 (+2.04%) | 1,764,000 |
13 Oct 2009 | HKD | 0.97 | 1 | 0.95 | 0.98 | 9.8 | +0.05 (+5.38%) | 912,000 |
12 Oct 2009 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 9.3 | +0.02 (+2.20%) | 6,476,000 |
9 Oct 2009 | HKD | 0.9 | 1 | 0.88 | 0.91 | 9.1 | +0.01 (+1.11%) | 2,440,000 |
8 Oct 2009 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 0 |
7 Oct 2009 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 1,404,000 |
6 Oct 2009 | HKD | 0.91 | 0.93 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 756,000 |
5 Oct 2009 | HKD | 0.9 | 1.03 | 0.9 | 0.9 | 9 | -0.01 (-1.10%) | 140,000 |
2 Oct 2009 | HKD | 0.9 | 1 | 0.9 | 0.91 | 9.1 | -0.09 (-9%) | 20,000 |
1 Oct 2009 | HKD | 1 | 1 | 1 | 1 | 10 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.03 | 1.25 | 1 | 1 | 10 | -0.05 (-4.76%) | 64,000 |
29 Sep 2009 | HKD | 0.95 | 1.05 | 0.95 | 1.05 | 10.5 | +0.1 (+10.53%) | 120,000 |
28 Sep 2009 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | -0.11 (-10.38%) | 100,000 |
25 Sep 2009 | HKD | 1.1 | 1.15 | 0.95 | 1.06 | 10.6 | -0.03 (-2.75%) | 768,000 |