Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | HKD | 5.04 | 5.07 | 4.68 | 4.7 | 2.35 | -0.3 (-6%) | 5,464,000 |
9 Nov 2009 | HKD | 4.87 | 5.16 | 4.85 | 5 | 2.5 | +0.18 (+3.73%) | 15,870,000 |
6 Nov 2009 | HKD | 4.6 | 4.96 | 4.53 | 4.82 | 2.41 | +0.29 (+6.40%) | 15,318,000 |
5 Nov 2009 | HKD | 4.5 | 4.6 | 4.42 | 4.53 | 2.265 | +0.01 (+0.22%) | 5,338,000 |
4 Nov 2009 | HKD | 4.4 | 4.57 | 4.4 | 4.52 | 2.26 | +0.14 (+3.20%) | 6,174,000 |
3 Nov 2009 | HKD | 4.65 | 4.65 | 4.38 | 4.38 | 2.19 | -0.21 (-4.58%) | 8,137,400 |
2 Nov 2009 | HKD | 4.5 | 4.75 | 4.48 | 4.59 | 2.295 | +0.01 (+0.22%) | 10,486,000 |
30 Oct 2009 | HKD | 4.46 | 4.7 | 4.4 | 4.58 | 2.29 | +0.2 (+4.57%) | 13,966,000 |
29 Oct 2009 | HKD | 4.32 | 4.61 | 4.23 | 4.38 | 2.19 | +0.03 (+0.69%) | 8,676,000 |
28 Oct 2009 | HKD | 4.42 | 4.46 | 4.29 | 4.35 | 2.175 | -0.06 (-1.36%) | 4,297,500 |
27 Oct 2009 | HKD | 4.43 | 4.48 | 4.34 | 4.41 | 2.205 | -0.06 (-1.34%) | 3,282,500 |
26 Oct 2009 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 2.235 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 4.47 | 4.6 | 4.46 | 4.47 | 2.235 | +0.05 (+1.13%) | 3,728,000 |
22 Oct 2009 | HKD | 4.51 | 4.58 | 4.38 | 4.42 | 2.21 | -0.18 (-3.91%) | 5,402,000 |
21 Oct 2009 | HKD | 4.55 | 4.66 | 4.45 | 4.6 | 2.3 | +0.03 (+0.66%) | 8,272,000 |
20 Oct 2009 | HKD | 4.7 | 4.82 | 4.51 | 4.57 | 2.285 | -0.07 (-1.51%) | 15,962,000 |
19 Oct 2009 | HKD | 4.09 | 4.7 | 4.09 | 4.64 | 2.32 | +0.58 (+14.29%) | 12,524,000 |
16 Oct 2009 | HKD | 4.1 | 4.26 | 4.04 | 4.06 | 2.03 | -0.02 (-0.49%) | 7,897,500 |
15 Oct 2009 | HKD | 4.29 | 4.34 | 4.06 | 4.08 | 2.04 | -0.13 (-3.09%) | 5,953,500 |
14 Oct 2009 | HKD | 4.3 | 4.45 | 4.15 | 4.21 | 2.105 | -0.09 (-2.09%) | 16,013,000 |
13 Oct 2009 | HKD | 4.2 | 4.76 | 3.85 | 4.3 | 2.15 | 0.0 (0.0%) | 169,862,000 |