Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 13.2 | 13.46 | 12.76 | 13.14 | 13.14 | -0.14 (-1.05%) | 15,103,620 |
29 Sep 2009 | HKD | 13.22 | 13.5 | 13.2 | 13.28 | 13.28 | +0.26 (+2.00%) | 18,360,881 |
28 Sep 2009 | HKD | 13.52 | 13.6 | 12.88 | 13.02 | 13.02 | -0.84 (-6.06%) | 22,711,000 |
25 Sep 2009 | HKD | 13.5 | 13.9 | 13.26 | 13.86 | 13.86 | +0.18 (+1.32%) | 21,615,830 |
24 Sep 2009 | HKD | 14.1 | 14.18 | 13.6 | 13.68 | 13.68 | -0.52 (-3.66%) | 20,745,600 |
23 Sep 2009 | HKD | 14.7 | 14.78 | 14.02 | 14.2 | 14.2 | -0.5 (-3.40%) | 17,148,740 |
22 Sep 2009 | HKD | 14.84 | 15.04 | 14.44 | 14.7 | 14.7 | -0.26 (-1.74%) | 11,644,560 |
21 Sep 2009 | HKD | 15.36 | 15.36 | 14.84 | 14.96 | 14.96 | -0.24 (-1.58%) | 10,029,340 |
18 Sep 2009 | HKD | 15.12 | 15.36 | 14.98 | 15.2 | 15.2 | +0.28 (+1.88%) | 26,575,301 |
17 Sep 2009 | HKD | 14.8 | 15.12 | 14.34 | 14.92 | 14.92 | +0.24 (+1.63%) | 17,308,830 |
16 Sep 2009 | HKD | 14.7 | 14.8 | 14.3 | 14.68 | 14.68 | -0.02 (-0.14%) | 12,421,220 |
15 Sep 2009 | HKD | 15.1 | 15.22 | 14.54 | 14.7 | 14.7 | -0.34 (-2.26%) | 8,148,823 |
14 Sep 2009 | HKD | 15 | 15.36 | 14.8 | 15.04 | 15.04 | 0.0 (0.0%) | 14,857,640 |
11 Sep 2009 | HKD | 14.8 | 15.44 | 14.6 | 15.04 | 15.04 | +0.34 (+2.31%) | 35,647,113 |
10 Sep 2009 | HKD | 14.38 | 14.86 | 14.24 | 14.7 | 14.7 | +0.52 (+3.67%) | 30,023,000 |
9 Sep 2009 | HKD | 14 | 14.46 | 14 | 14.18 | 14.18 | +0.18 (+1.29%) | 23,733,240 |
8 Sep 2009 | HKD | 13.8 | 14.32 | 13.8 | 14 | 14 | +0.08 (+0.57%) | 25,779,500 |
7 Sep 2009 | HKD | 13.8 | 14.24 | 13.7 | 13.92 | 13.92 | +0.4 (+2.96%) | 27,809,500 |
4 Sep 2009 | HKD | 13.1 | 13.78 | 12.92 | 13.52 | 13.52 | +0.56 (+4.32%) | 31,515,650 |
3 Sep 2009 | HKD | 12.1 | 13 | 12.1 | 12.96 | 12.96 | +0.96 (+8%) | 34,581,539 |
2 Sep 2009 | HKD | 11.9 | 12.56 | 11.84 | 12 | 12 | -0.24 (-1.96%) | 28,246,580 |
1 Sep 2009 | HKD | 11.7 | 12.3 | 11.54 | 12.24 | 12.24 | +0.7 (+6.07%) | 25,565,711 |
31 Aug 2009 | HKD | 11.7 | 11.86 | 11.4 | 11.54 | 11.54 | -0.34 (-2.86%) | 25,497,199 |
28 Aug 2009 | HKD | 12.42 | 12.42 | 11.72 | 11.88 | 11.88 | -0.46 (-3.73%) | 36,216,527 |
27 Aug 2009 | HKD | 12.66 | 12.78 | 12.02 | 12.34 | 12.34 | -0.46 (-3.59%) | 28,725,721 |
26 Aug 2009 | HKD | 13.28 | 13.28 | 12.68 | 12.8 | 12.8 | -0.38 (-2.88%) | 16,221,900 |
25 Aug 2009 | HKD | 13.3 | 13.3 | 13.06 | 13.18 | 13.18 | -0.04 (-0.30%) | 11,400,470 |
24 Aug 2009 | HKD | 13.5 | 13.5 | 13.2 | 13.22 | 13.22 | +0.08 (+0.61%) | 12,643,340 |
21 Aug 2009 | HKD | 13.62 | 13.64 | 12.98 | 13.14 | 13.14 | -0.5 (-3.67%) | 24,209,990 |