Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 190,000 |
23 Sep 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 210,000 |
22 Sep 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 130,000 |
21 Sep 2009 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 900,000 |
18 Sep 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
17 Sep 2009 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.015 (+6%) | 128,000 |
16 Sep 2009 | HKD | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 556,000 |
15 Sep 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
14 Sep 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
11 Sep 2009 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 570,000 |
10 Sep 2009 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 40,000 |
9 Sep 2009 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 70,000 |
8 Sep 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
7 Sep 2009 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 244,000 |
4 Sep 2009 | HKD | 0.255 | 0.28 | 0.255 | 0.255 | 0.255 | -0.025 (-8.93%) | 60,000 |
3 Sep 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 22,000 |
2 Sep 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 330,000 |
1 Sep 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
31 Aug 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 50,000 |
28 Aug 2009 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
27 Aug 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 500,000 |
26 Aug 2009 | HKD | 0.27 | 0.28 | 0.255 | 0.28 | 0.28 | +0.01 (+3.70%) | 410,000 |
25 Aug 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
24 Aug 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
21 Aug 2009 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 50,000 |
20 Aug 2009 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.015 (+6%) | 90,000 |
19 Aug 2009 | HKD | 0.26 | 0.26 | 0.249 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,126,000 |
18 Aug 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 0 |
17 Aug 2009 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 204,000 |
14 Aug 2009 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 292,000 |