Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 2.36 | 2.36 | 2.31 | 2.33 | 0.5825 | -0.03 (-1.27%) | 184,000 |
23 Sep 2009 | HKD | 2.4 | 2.43 | 2.36 | 2.36 | 0.59 | -0.04 (-1.67%) | 720,000 |
22 Sep 2009 | HKD | 2.42 | 2.43 | 2.33 | 2.4 | 0.6 | -0.02 (-0.83%) | 504,000 |
21 Sep 2009 | HKD | 2.45 | 2.45 | 2.42 | 2.42 | 0.605 | -0.02 (-0.82%) | 232,000 |
18 Sep 2009 | HKD | 2.51 | 2.51 | 2.44 | 2.44 | 0.61 | -0.07 (-2.79%) | 1,620,000 |
17 Sep 2009 | HKD | 2.5 | 2.51 | 2.47 | 2.51 | 0.6275 | +0.04 (+1.62%) | 528,000 |
16 Sep 2009 | HKD | 2.45 | 2.52 | 2.45 | 2.47 | 0.6175 | -0.02 (-0.80%) | 616,000 |
15 Sep 2009 | HKD | 2.53 | 2.53 | 2.49 | 2.49 | 0.6225 | -0.04 (-1.58%) | 72,000 |
14 Sep 2009 | HKD | 2.44 | 2.6 | 2.44 | 2.53 | 0.6325 | -0.03 (-1.17%) | 112,000 |
11 Sep 2009 | HKD | 2.6 | 2.63 | 2.56 | 2.56 | 0.64 | -0.04 (-1.54%) | 1,568,000 |
10 Sep 2009 | HKD | 2.53 | 2.64 | 2.53 | 2.6 | 0.65 | +0.08 (+3.17%) | 1,936,000 |
9 Sep 2009 | HKD | 2.42 | 2.52 | 2.42 | 2.52 | 0.63 | +0.04 (+1.61%) | 640,000 |
8 Sep 2009 | HKD | 2.45 | 2.48 | 2.39 | 2.48 | 0.62 | +0.02 (+0.81%) | 1,388,000 |
7 Sep 2009 | HKD | 2.4 | 2.5 | 2.4 | 2.46 | 0.615 | -0.02 (-0.81%) | 964,000 |
4 Sep 2009 | HKD | 2.45 | 2.48 | 2.44 | 2.48 | 0.62 | +0.03 (+1.22%) | 332,000 |
3 Sep 2009 | HKD | 2.38 | 2.47 | 2.27 | 2.45 | 0.6125 | +0.17 (+7.46%) | 1,708,000 |
2 Sep 2009 | HKD | 2.3 | 2.3 | 2.28 | 2.28 | 0.57 | -0.12 (-5%) | 896,000 |
1 Sep 2009 | HKD | 2.32 | 2.4 | 2.3 | 2.4 | 0.6 | +0.06 (+2.56%) | 668,000 |
31 Aug 2009 | HKD | 2.4 | 2.41 | 2.27 | 2.34 | 0.585 | -0.06 (-2.50%) | 1,148,000 |
28 Aug 2009 | HKD | 2.52 | 2.52 | 2.4 | 2.4 | 0.6 | -0.12 (-4.76%) | 1,008,000 |
27 Aug 2009 | HKD | 2.54 | 2.54 | 2.52 | 2.52 | 0.63 | -0.07 (-2.70%) | 424,000 |
26 Aug 2009 | HKD | 2.68 | 2.68 | 2.54 | 2.59 | 0.6475 | -0.07 (-2.63%) | 484,000 |
25 Aug 2009 | HKD | 2.52 | 2.66 | 2.52 | 2.66 | 0.665 | +0.06 (+2.31%) | 1,520,000 |
24 Aug 2009 | HKD | 2.59 | 2.6 | 2.58 | 2.6 | 0.65 | +0.1 (+4%) | 824,000 |
21 Aug 2009 | HKD | 2.45 | 2.5 | 2.45 | 2.5 | 0.625 | -0.06 (-2.34%) | 192,000 |
20 Aug 2009 | HKD | 2.42 | 2.56 | 2.42 | 2.56 | 0.64 | +0.16 (+6.67%) | 588,000 |
19 Aug 2009 | HKD | 2.5 | 2.5 | 2.38 | 2.4 | 0.6 | -0.11 (-4.38%) | 3,324,000 |
18 Aug 2009 | HKD | 2.53 | 2.56 | 2.48 | 2.51 | 0.6275 | -0.08 (-3.09%) | 856,000 |
17 Aug 2009 | HKD | 2.65 | 2.65 | 2.52 | 2.59 | 0.6475 | -0.11 (-4.07%) | 2,376,000 |
14 Aug 2009 | HKD | 2.72 | 2.72 | 2.63 | 2.7 | 0.675 | -0.04 (-1.46%) | 4,120,000 |