Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.21 | -0 (-4.55%) | 3,332,000 |
4 Nov 2009 | HKD | 0.0024 | 0.0024 | 0.0019 | 0.0022 | 0.22 | -0 (-4.35%) | 13,028,000 |
3 Nov 2009 | HKD | 0.0026 | 0.0026 | 0.0023 | 0.0023 | 0.23 | -0 (-14.81%) | 8,400,000 |
2 Nov 2009 | HKD | 0.0026 | 0.0029 | 0.0025 | 0.0027 | 0.27 | +0 (+3.85%) | 12,556,000 |
30 Oct 2009 | HKD | 0.0028 | 0.0028 | 0.0026 | 0.0026 | 0.26 | 0.0 (0.0%) | 5,504,000 |
29 Oct 2009 | HKD | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.26 | -0 (-3.70%) | 4,720,000 |
28 Oct 2009 | HKD | 0.0028 | 0.0028 | 0.0027 | 0.0027 | 0.27 | -0 (-3.57%) | 1,660,000 |
27 Oct 2009 | HKD | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 0.28 | -0 (-6.67%) | 4,760,000 |
26 Oct 2009 | HKD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.0031 | 0.0031 | 0.0029 | 0.003 | 0.3 | -0 (-3.23%) | 2,184,000 |
22 Oct 2009 | HKD | 0.0029 | 0.0032 | 0.0029 | 0.0031 | 0.31 | +0 (+6.90%) | 5,792,000 |
21 Oct 2009 | HKD | 0.0028 | 0.0029 | 0.0028 | 0.0029 | 0.29 | +0 (+3.57%) | 5,240,000 |
20 Oct 2009 | HKD | 0.0029 | 0.0029 | 0.0028 | 0.0028 | 0.28 | -0 (-3.45%) | 3,468,000 |
19 Oct 2009 | HKD | 0.0029 | 0.003 | 0.0028 | 0.0029 | 0.29 | 0.0 (0.0%) | 2,952,000 |
16 Oct 2009 | HKD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.29 | 0.0 (0.0%) | 1,228,000 |
15 Oct 2009 | HKD | 0.0029 | 0.003 | 0.0028 | 0.0029 | 0.29 | 0.0 (0.0%) | 7,924,000 |
14 Oct 2009 | HKD | 0.0029 | 0.003 | 0.0029 | 0.0029 | 0.29 | 0.0 (0.0%) | 1,788,000 |
13 Oct 2009 | HKD | 0.0031 | 0.0031 | 0.0029 | 0.0029 | 0.29 | -0 (-6.45%) | 5,080,000 |
12 Oct 2009 | HKD | 0.003 | 0.0031 | 0.0029 | 0.0031 | 0.31 | +0 (+6.90%) | 5,452,000 |
9 Oct 2009 | HKD | 0.003 | 0.003 | 0.0028 | 0.0029 | 0.29 | -0 (-3.33%) | 7,820,000 |
8 Oct 2009 | HKD | 0.003 | 0.003 | 0.0029 | 0.003 | 0.3 | 0.0 (0.0%) | 2,192,000 |
7 Oct 2009 | HKD | 0.0031 | 0.0031 | 0.0029 | 0.003 | 0.3 | 0.0 (0.0%) | 3,808,000 |
6 Oct 2009 | HKD | 0.003 | 0.003 | 0.003 | 0.003 | 0.3 | 0.0 (0.0%) | 2,152,000 |
5 Oct 2009 | HKD | 0.003 | 0.003 | 0.0029 | 0.003 | 0.3 | 0.0 (0.0%) | 952,000 |
2 Oct 2009 | HKD | 0.0028 | 0.003 | 0.0028 | 0.003 | 0.3 | +0 (+7.14%) | 4,966,242 |
1 Oct 2009 | HKD | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.28 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.0029 | 0.003 | 0.0028 | 0.0028 | 0.28 | 0.0 (0.0%) | 7,516,000 |
29 Sep 2009 | HKD | 0.003 | 0.003 | 0.0028 | 0.0028 | 0.28 | -0 (-9.68%) | 5,876,000 |
28 Sep 2009 | HKD | 0.0031 | 0.0032 | 0.0029 | 0.0031 | 0.31 | -0 (-6.06%) | 12,480,000 |
25 Sep 2009 | HKD | 0.0033 | 0.0038 | 0.0032 | 0.0033 | 0.33 | 0.0 (0.0%) | 51,952,000 |