Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2009 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.44 | -0.01 (-1.12%) | 23,000 |
2 Nov 2009 | HKD | 0.85 | 0.89 | 0.85 | 0.89 | 0.445 | 0.0 (0.0%) | 538,500 |
30 Oct 2009 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.445 | +0.02 (+2.30%) | 809,026 |
29 Oct 2009 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.435 | -0.01 (-1.14%) | 592,007 |
28 Oct 2009 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.44 | -0.01 (-1.12%) | 449,000 |
27 Oct 2009 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.445 | -0.01 (-1.11%) | 134,000 |
26 Oct 2009 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.45 | +0.01 (+1.12%) | 1,044,660 |
22 Oct 2009 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.445 | 0.0 (0.0%) | 1,846,000 |
21 Oct 2009 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.445 | -0.05 (-5.32%) | 2,184,500 |
20 Oct 2009 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.47 | -0.01 (-1.05%) | 2,660,501 |
19 Oct 2009 | HKD | 0.94 | 0.96 | 0.93 | 0.95 | 0.475 | 0.0 (0.0%) | 3,074,000 |
16 Oct 2009 | HKD | 0.91 | 0.97 | 0.9 | 0.95 | 0.475 | +0.05 (+5.56%) | 6,596,035 |
15 Oct 2009 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.45 | +0.01 (+1.12%) | 1,673,500 |
14 Oct 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.445 | 0.0 (0.0%) | 4,533,000 |
13 Oct 2009 | HKD | 0.91 | 0.92 | 0.88 | 0.89 | 0.445 | -0.02 (-2.20%) | 6,108,500 |
12 Oct 2009 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.455 | +0.01 (+1.11%) | 648,000 |
9 Oct 2009 | HKD | 0.9 | 0.91 | 0.9 | 0.9 | 0.45 | -0.01 (-1.10%) | 1,856,500 |
8 Oct 2009 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.455 | +0.01 (+1.11%) | 616,000 |
7 Oct 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.45 | 0.0 (0.0%) | 609,500 |
6 Oct 2009 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.45 | +0.01 (+1.12%) | 125,129 |
5 Oct 2009 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.445 | 0.0 (0.0%) | 203,500 |
2 Oct 2009 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.445 | 0.0 (0.0%) | 163,000 |
1 Oct 2009 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.445 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.445 | -0.02 (-2.20%) | 94,000 |
29 Sep 2009 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 0.455 | +0.02 (+2.25%) | 207,000 |
28 Sep 2009 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.445 | -0.02 (-2.20%) | 375,500 |
25 Sep 2009 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 0.455 | 0.0 (0.0%) | 526,279 |
24 Sep 2009 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.455 | +0.01 (+1.11%) | 759,000 |
23 Sep 2009 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.45 | -0.01 (-1.10%) | 416,571 |