Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 3,992,000 |
4 Nov 2009 | HKD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 2,733,794 |
3 Nov 2009 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 4,508,000 |
2 Nov 2009 | HKD | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 9,185,000 |
30 Oct 2009 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 10,061,232 |
29 Oct 2009 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 11,005,125 |
28 Oct 2009 | HKD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.045 (+11.11%) | 19,303,215 |
27 Oct 2009 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,007,000 |
26 Oct 2009 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 0 |
23 Oct 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,947,000 |
22 Oct 2009 | HKD | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,866,000 |
21 Oct 2009 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 4,278,000 |
20 Oct 2009 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 6,541,151 |
19 Oct 2009 | HKD | 0.39 | 0.405 | 0.385 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,821,071 |
16 Oct 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,939,108 |
15 Oct 2009 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,200,342 |
14 Oct 2009 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,027,876 |
13 Oct 2009 | HKD | 0.395 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 3,018,650 |
12 Oct 2009 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,006,791 |
9 Oct 2009 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 661,000 |
8 Oct 2009 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 741,354 |
7 Oct 2009 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 2,176,280 |
6 Oct 2009 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 2,908,000 |
5 Oct 2009 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 6,080,929 |
2 Oct 2009 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,734,000 |
1 Oct 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 0 |
30 Sep 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,147,000 |
29 Sep 2009 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 986,000 |
28 Sep 2009 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 639,215 |
25 Sep 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,546,000 |