Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | HKD | 2 | 2.08 | 2 | 2.07 | 2.07 | +0.07 (+3.50%) | 2,224,000 |
24 Sep 2009 | HKD | 2.01 | 2.03 | 1.94 | 2 | 2 | -0.05 (-2.44%) | 5,303,000 |
23 Sep 2009 | HKD | 2.08 | 2.11 | 2.04 | 2.05 | 2.05 | -0.05 (-2.38%) | 3,637,000 |
22 Sep 2009 | HKD | 2.09 | 2.13 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 4,720,000 |
21 Sep 2009 | HKD | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 6,083,000 |
18 Sep 2009 | HKD | 2 | 2.06 | 1.99 | 2.06 | 2.06 | +0.03 (+1.48%) | 16,252,000 |
17 Sep 2009 | HKD | 1.96 | 2.05 | 1.93 | 2.03 | 2.03 | +0.1 (+5.18%) | 15,304,000 |
16 Sep 2009 | HKD | 1.95 | 1.98 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 5,254,000 |
15 Sep 2009 | HKD | 2 | 2.01 | 1.91 | 1.94 | 1.94 | -0.06 (-3%) | 2,050,000 |
14 Sep 2009 | HKD | 2.01 | 2.02 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 2,557,000 |
11 Sep 2009 | HKD | 1.99 | 2.05 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 3,879,000 |
10 Sep 2009 | HKD | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 10,390,000 |
9 Sep 2009 | HKD | 2.07 | 2.1 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 6,479,000 |
8 Sep 2009 | HKD | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 6,602,000 |
7 Sep 2009 | HKD | 2.01 | 2.18 | 1.97 | 2.09 | 2.09 | +0.11 (+5.56%) | 8,008,000 |
4 Sep 2009 | HKD | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 3,487,000 |
3 Sep 2009 | HKD | 1.93 | 1.97 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 3,188,000 |
2 Sep 2009 | HKD | 1.9 | 1.97 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 5,571,500 |
1 Sep 2009 | HKD | 1.88 | 1.96 | 1.84 | 1.9 | 1.9 | +0.02 (+1.06%) | 3,671,000 |
31 Aug 2009 | HKD | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 4,123,570 |
28 Aug 2009 | HKD | 1.99 | 1.99 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 4,715,000 |
27 Aug 2009 | HKD | 1.96 | 2.01 | 1.9 | 1.98 | 1.98 | +0.02 (+1.02%) | 6,898,000 |
26 Aug 2009 | HKD | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 4,559,000 |
25 Aug 2009 | HKD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 8,782,000 |
24 Aug 2009 | HKD | 2 | 2 | 1.86 | 1.88 | 1.88 | -0.05 (-2.59%) | 9,965,000 |
21 Aug 2009 | HKD | 2 | 2.01 | 1.88 | 1.93 | 1.93 | -0.11 (-5.39%) | 10,772,000 |
20 Aug 2009 | HKD | 1.99 | 2.05 | 1.97 | 2.04 | 2.04 | +0.05 (+2.51%) | 3,578,000 |
19 Aug 2009 | HKD | 1.96 | 2.04 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 7,997,000 |
18 Aug 2009 | HKD | 2.04 | 2.04 | 1.9 | 1.99 | 1.99 | -0.04 (-1.97%) | 11,124,000 |
17 Aug 2009 | HKD | 2.1 | 2.1 | 2.03 | 2.03 | 2.03 | -0.09 (-4.25%) | 12,375,000 |