Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.44 | -0.002 (-2.22%) | 40,000 |
23 Sep 2009 | HKD | 0.092 | 0.092 | 0.09 | 0.09 | 0.45 | 0.0 (0.0%) | 124,840 |
22 Sep 2009 | HKD | 0.091 | 0.091 | 0.09 | 0.09 | 0.45 | -0.008 (-8.16%) | 56,000 |
21 Sep 2009 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.49 | +0.002 (+2.08%) | 8,000 |
18 Sep 2009 | HKD | 0.099 | 0.099 | 0.096 | 0.096 | 0.48 | 0.0 (0.0%) | 8,480 |
17 Sep 2009 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.48 | -0.004 (-4%) | 16,000 |
16 Sep 2009 | HKD | 0.1 | 0.103 | 0.094 | 0.1 | 0.5 | -0.004 (-3.85%) | 243,600 |
15 Sep 2009 | HKD | 0.094 | 0.104 | 0.094 | 0.104 | 0.52 | +0.008 (+8.33%) | 12,000 |
14 Sep 2009 | HKD | 0.101 | 0.101 | 0.096 | 0.096 | 0.48 | -0.008 (-7.69%) | 236,000 |
11 Sep 2009 | HKD | 0.106 | 0.108 | 0.104 | 0.104 | 0.52 | +0.007 (+7.22%) | 80,000 |
10 Sep 2009 | HKD | 0.102 | 0.102 | 0.096 | 0.097 | 0.485 | -0.003 (-3.00%) | 152,840 |
9 Sep 2009 | HKD | 0.101 | 0.101 | 0.097 | 0.1 | 0.5 | -0.004 (-3.85%) | 250,040 |
8 Sep 2009 | HKD | 0.118 | 0.118 | 0.102 | 0.104 | 0.52 | -0.013 (-11.11%) | 2,540,000 |
7 Sep 2009 | HKD | 0.091 | 0.118 | 0.091 | 0.117 | 0.585 | +0.025 (+27.17%) | 4,863,752 |
4 Sep 2009 | HKD | 0.091 | 0.096 | 0.091 | 0.092 | 0.46 | +0.001 (+1.10%) | 100,000 |
3 Sep 2009 | HKD | 0.086 | 0.094 | 0.086 | 0.091 | 0.455 | +0.003 (+3.41%) | 104,000 |
2 Sep 2009 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.44 | -0.001 (-1.12%) | 36,000 |
1 Sep 2009 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.445 | 0.0 (0.0%) | 176,000 |
31 Aug 2009 | HKD | 0.088 | 0.089 | 0.088 | 0.089 | 0.445 | +0.001 (+1.14%) | 40,000 |
28 Aug 2009 | HKD | 0.089 | 0.09 | 0.088 | 0.088 | 0.44 | -0.002 (-2.22%) | 256,000 |
27 Aug 2009 | HKD | 0.092 | 0.092 | 0.09 | 0.09 | 0.45 | -0.005 (-5.26%) | 249,200 |
26 Aug 2009 | HKD | 0.091 | 0.095 | 0.089 | 0.095 | 0.475 | +0.005 (+5.56%) | 104,760 |
25 Aug 2009 | HKD | 0.089 | 0.094 | 0.089 | 0.09 | 0.45 | 0.0 (0.0%) | 105,200 |
24 Aug 2009 | HKD | 0.09 | 0.1 | 0.09 | 0.09 | 0.45 | 0.0 (0.0%) | 108,240 |
21 Aug 2009 | HKD | 0.09 | 0.09 | 0.089 | 0.09 | 0.45 | -0.005 (-5.26%) | 96,000 |
20 Aug 2009 | HKD | 0.11 | 0.11 | 0.092 | 0.095 | 0.475 | -0.005 (-5%) | 3,011,360 |
19 Aug 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.5 | 0.0 (0.0%) | 0 |
18 Aug 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.5 | 0.0 (0.0%) | 0 |
17 Aug 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.5 | 0.0 (0.0%) | 0 |
14 Aug 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.5 | 0.0 (0.0%) | 0 |