Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 1.84 | 1.85 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,568,000 |
11 Nov 2009 | HKD | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 3,110,000 |
10 Nov 2009 | HKD | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,266,000 |
9 Nov 2009 | HKD | 1.79 | 1.84 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,356,000 |
6 Nov 2009 | HKD | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 2,562,000 |
5 Nov 2009 | HKD | 1.8 | 1.84 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 12,602,000 |
4 Nov 2009 | HKD | 1.82 | 1.84 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 4,608,000 |
3 Nov 2009 | HKD | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,008,000 |
2 Nov 2009 | HKD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,518,000 |
30 Oct 2009 | HKD | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,530,000 |
29 Oct 2009 | HKD | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 5,228,000 |
28 Oct 2009 | HKD | 1.67 | 1.85 | 1.62 | 1.83 | 1.83 | +0.2 (+12.27%) | 4,082,000 |
27 Oct 2009 | HKD | 1.79 | 1.88 | 1.61 | 1.63 | 1.63 | -0.17 (-9.44%) | 5,805,468 |
26 Oct 2009 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 1.81 | 1.84 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,200,000 |
22 Oct 2009 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,920,000 |
21 Oct 2009 | HKD | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,208,000 |
20 Oct 2009 | HKD | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,190,000 |
19 Oct 2009 | HKD | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | +0.05 (+2.82%) | 2,508,000 |
16 Oct 2009 | HKD | 1.8 | 1.81 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 3,426,000 |
15 Oct 2009 | HKD | 1.8 | 1.82 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 3,263,000 |
14 Oct 2009 | HKD | 1.88 | 1.88 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,104,000 |
13 Oct 2009 | HKD | 1.82 | 1.86 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 3,552,000 |
12 Oct 2009 | HKD | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 3,280,000 |
9 Oct 2009 | HKD | 1.92 | 1.92 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 3,296,000 |
8 Oct 2009 | HKD | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 5,496,000 |
7 Oct 2009 | HKD | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 5,626,000 |
6 Oct 2009 | HKD | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 5,576,000 |
5 Oct 2009 | HKD | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 5,712,000 |
2 Oct 2009 | HKD | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 5,784,000 |