Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 2.74 | 2.76 | 2.65 | 2.74 | 0.685 | -0.02 (-0.72%) | 4,000,000 |
4 Nov 2009 | HKD | 2.71 | 2.77 | 2.63 | 2.76 | 0.69 | +0.05 (+1.85%) | 5,672,000 |
3 Nov 2009 | HKD | 2.72 | 2.73 | 2.66 | 2.71 | 0.6775 | +0.04 (+1.50%) | 2,428,000 |
2 Nov 2009 | HKD | 2.6 | 2.67 | 2.6 | 2.67 | 0.6675 | -0.08 (-2.91%) | 304,000 |
30 Oct 2009 | HKD | 2.6 | 2.75 | 2.6 | 2.75 | 0.6875 | +0.16 (+6.18%) | 11,340,000 |
29 Oct 2009 | HKD | 2.55 | 2.6 | 2.5 | 2.59 | 0.6475 | -0.04 (-1.52%) | 2,684,000 |
28 Oct 2009 | HKD | 2.65 | 2.7 | 2.6 | 2.63 | 0.6575 | +0.02 (+0.77%) | 1,568,000 |
27 Oct 2009 | HKD | 2.56 | 2.62 | 2.55 | 2.61 | 0.6525 | 0.0 (0.0%) | 3,244,000 |
26 Oct 2009 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 0.6525 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 2.45 | 2.65 | 2.45 | 2.61 | 0.6525 | +0.18 (+7.41%) | 11,736,000 |
22 Oct 2009 | HKD | 2.33 | 2.43 | 2.33 | 2.43 | 0.6075 | +0.1 (+4.29%) | 8,856,000 |
21 Oct 2009 | HKD | 2.29 | 2.33 | 2.29 | 2.33 | 0.5825 | +0.04 (+1.75%) | 5,756,000 |
20 Oct 2009 | HKD | 2.3 | 2.32 | 2.29 | 2.29 | 0.5725 | 0.0 (0.0%) | 6,996,000 |
19 Oct 2009 | HKD | 2.28 | 2.35 | 2.25 | 2.29 | 0.5725 | -0.01 (-0.43%) | 5,236,000 |
16 Oct 2009 | HKD | 2.3 | 2.39 | 2.29 | 2.3 | 0.575 | -0.01 (-0.43%) | 7,784,000 |
15 Oct 2009 | HKD | 2.31 | 2.35 | 2.29 | 2.31 | 0.5775 | +0.01 (+0.43%) | 11,836,000 |
14 Oct 2009 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 0.575 | +0.04 (+1.77%) | 6,156,000 |
13 Oct 2009 | HKD | 2.45 | 2.45 | 2.26 | 2.26 | 0.565 | +0.03 (+1.35%) | 4,384,000 |
12 Oct 2009 | HKD | 2.35 | 2.35 | 2.21 | 2.23 | 0.5575 | -0.12 (-5.11%) | 1,740,000 |
9 Oct 2009 | HKD | 2.36 | 2.38 | 2.32 | 2.35 | 0.5875 | +0.05 (+2.17%) | 2,604,000 |
8 Oct 2009 | HKD | 2.28 | 2.3 | 2.11 | 2.3 | 0.575 | +0.06 (+2.68%) | 768,000 |
7 Oct 2009 | HKD | 2.25 | 2.25 | 2.24 | 2.24 | 0.56 | +0.01 (+0.45%) | 456,000 |
6 Oct 2009 | HKD | 2.2 | 2.28 | 2.2 | 2.23 | 0.5575 | +0.14 (+6.70%) | 1,404,000 |
5 Oct 2009 | HKD | 2.11 | 2.11 | 2.06 | 2.09 | 0.5225 | -0.04 (-1.88%) | 344,000 |
2 Oct 2009 | HKD | 2.15 | 2.19 | 2.13 | 2.13 | 0.5325 | -0.06 (-2.74%) | 1,004,000 |
1 Oct 2009 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 0.5475 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 2.23 | 2.23 | 2.18 | 2.19 | 0.5475 | -0.07 (-3.10%) | 1,024,000 |
29 Sep 2009 | HKD | 2.25 | 2.32 | 2.25 | 2.26 | 0.565 | 0.0 (0.0%) | 584,000 |
28 Sep 2009 | HKD | 2.3 | 2.3 | 2.26 | 2.26 | 0.565 | -0.07 (-3.00%) | 1,016,000 |
25 Sep 2009 | HKD | 2.32 | 2.38 | 2.27 | 2.33 | 0.5825 | 0.0 (0.0%) | 396,000 |