Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | HKD | 2.69 | 2.69 | 2.54 | 2.59 | 2.59 | -0.09 (-3.36%) | 3,150,000 |
13 Nov 2009 | HKD | 2.59 | 2.77 | 2.59 | 2.68 | 2.68 | +0.05 (+1.90%) | 2,696,000 |
12 Nov 2009 | HKD | 2.65 | 2.66 | 2.57 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,946,000 |
11 Nov 2009 | HKD | 2.7 | 2.78 | 2.55 | 2.64 | 2.64 | -0.06 (-2.22%) | 3,732,000 |
10 Nov 2009 | HKD | 2.92 | 2.93 | 2.68 | 2.7 | 2.7 | -0.15 (-5.26%) | 9,746,000 |
9 Nov 2009 | HKD | 2.75 | 2.93 | 2.75 | 2.85 | 2.85 | +0.15 (+5.56%) | 12,874,000 |
6 Nov 2009 | HKD | 2.56 | 2.73 | 2.56 | 2.7 | 2.7 | +0.18 (+7.14%) | 11,708,000 |
5 Nov 2009 | HKD | 2.34 | 2.62 | 2.31 | 2.52 | 2.52 | +0.16 (+6.78%) | 15,418,000 |
4 Nov 2009 | HKD | 2.3 | 2.39 | 2.23 | 2.36 | 2.36 | +0.1 (+4.42%) | 5,458,000 |
3 Nov 2009 | HKD | 2.35 | 2.42 | 2.22 | 2.26 | 2.26 | -0.13 (-5.44%) | 4,082,000 |
2 Nov 2009 | HKD | 2.1 | 2.5 | 2.01 | 2.39 | 2.39 | +0.13 (+5.75%) | 71,573,000 |
30 Oct 2009 | HKD | 2.44 | 2.45 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 4,030,000 |
29 Oct 2009 | HKD | 2.33 | 2.59 | 2.19 | 2.32 | 2.32 | -0.2 (-7.94%) | 9,196,000 |
28 Oct 2009 | HKD | 2.4 | 2.74 | 2.39 | 2.52 | 2.52 | +0.13 (+5.44%) | 24,059,000 |
27 Oct 2009 | HKD | 1.98 | 2.43 | 1.98 | 2.39 | 2.39 | +0.45 (+23.20%) | 25,922,000 |
26 Oct 2009 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.92 | 1.98 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 3,398,000 |
22 Oct 2009 | HKD | 2 | 2.07 | 1.89 | 1.91 | 1.91 | -0.08 (-4.02%) | 6,662,000 |
21 Oct 2009 | HKD | 1.94 | 2.18 | 1.94 | 1.99 | 1.99 | +0.25 (+14.37%) | 22,113,000 |
20 Oct 2009 | HKD | 1.79 | 1.82 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,380,000 |
19 Oct 2009 | HKD | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 1,058,000 |
16 Oct 2009 | HKD | 1.73 | 1.81 | 1.7 | 1.79 | 1.79 | +0.07 (+4.07%) | 1,825,000 |
15 Oct 2009 | HKD | 1.78 | 1.86 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 6,643,000 |
14 Oct 2009 | HKD | 1.64 | 1.74 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 1,061,000 |
13 Oct 2009 | HKD | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 518,000 |
12 Oct 2009 | HKD | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 468,000 |
9 Oct 2009 | HKD | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 880,000 |
8 Oct 2009 | HKD | 1.7 | 1.7 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,430,000 |
7 Oct 2009 | HKD | 1.7 | 1.83 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 4,238,000 |
6 Oct 2009 | HKD | 1.69 | 1.75 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 3,740,000 |