Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,048,000 |
4 Nov 2009 | HKD | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 820,000 |
3 Nov 2009 | HKD | 0.36 | 0.36 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 328,000 |
2 Nov 2009 | HKD | 0.34 | 0.4 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 4,652,000 |
30 Oct 2009 | HKD | 0.325 | 0.345 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 4,172,000 |
29 Oct 2009 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 56,000 |
28 Oct 2009 | HKD | 0.325 | 0.34 | 0.31 | 0.325 | 0.325 | -0.015 (-4.41%) | 556,000 |
27 Oct 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 100,000 |
26 Oct 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.34 | 0.355 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,244,000 |
22 Oct 2009 | HKD | 0.36 | 0.36 | 0.33 | 0.335 | 0.335 | +0.015 (+4.69%) | 692,000 |
21 Oct 2009 | HKD | 0.345 | 0.345 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 744,000 |
20 Oct 2009 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 280,000 |
19 Oct 2009 | HKD | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,212,000 |
16 Oct 2009 | HKD | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 156,000 |
15 Oct 2009 | HKD | 0.365 | 0.365 | 0.32 | 0.34 | 0.34 | -0.02 (-5.56%) | 2,600,000 |
14 Oct 2009 | HKD | 0.4 | 0.4 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 897,740 |
13 Oct 2009 | HKD | 0.37 | 0.37 | 0.345 | 0.355 | 0.355 | -0.02 (-5.33%) | 1,584,000 |
12 Oct 2009 | HKD | 0.41 | 0.41 | 0.35 | 0.375 | 0.375 | -0.015 (-3.85%) | 496,000 |
9 Oct 2009 | HKD | 0.39 | 0.39 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 4,000 |
8 Oct 2009 | HKD | 0.385 | 0.39 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 1,568,000 |
7 Oct 2009 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,640,000 |
6 Oct 2009 | HKD | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 296,000 |
5 Oct 2009 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 41,216,000 |
2 Oct 2009 | HKD | 0.37 | 0.395 | 0.36 | 0.395 | 0.395 | +0.01 (+2.60%) | 996,000 |
1 Oct 2009 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.4 | 0.41 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,296,000 |
29 Sep 2009 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 4,000 |
28 Sep 2009 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 974,000 |
25 Sep 2009 | HKD | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 268,000 |