Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,736,000 |
23 Sep 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 4,014,000 |
22 Sep 2009 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,799,192 |
21 Sep 2009 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,500,440 |
18 Sep 2009 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,422,400 |
17 Sep 2009 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,449,673 |
16 Sep 2009 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,740,520 |
15 Sep 2009 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 664,000 |
14 Sep 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,260,000 |
11 Sep 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,336,863 |
10 Sep 2009 | HKD | 0.42 | 0.425 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,320,768 |
9 Sep 2009 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,320,000 |
8 Sep 2009 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,081,520 |
7 Sep 2009 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,260,800 |
4 Sep 2009 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 3,556,000 |
3 Sep 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,403,000 |
2 Sep 2009 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,631,354 |
1 Sep 2009 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,084,674 |
31 Aug 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,668,000 |
28 Aug 2009 | HKD | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,879,867 |
27 Aug 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,862,000 |
26 Aug 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,458,000 |
25 Aug 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 3,912,000 |
24 Aug 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 2,886,573 |
21 Aug 2009 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,008,040 |
20 Aug 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 3,607,658 |
19 Aug 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,437,070 |
18 Aug 2009 | HKD | 0.42 | 0.425 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 7,478,416 |
17 Aug 2009 | HKD | 0.455 | 0.455 | 0.425 | 0.425 | 0.425 | -0.03 (-6.59%) | 4,716,668 |
14 Aug 2009 | HKD | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 3,636,000 |