Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | HKD | 2 | 2.04 | 1.99 | 2.01 | 1.005 | +0.01 (+0.50%) | 6,164,000 |
17 Nov 2009 | HKD | 2.05 | 2.05 | 1.99 | 2 | 1 | -0.03 (-1.48%) | 7,160,000 |
16 Nov 2009 | HKD | 2.02 | 2.06 | 1.99 | 2.03 | 1.015 | +0.02 (+1.00%) | 9,080,000 |
13 Nov 2009 | HKD | 1.96 | 2.02 | 1.96 | 2.01 | 1.005 | +0.05 (+2.55%) | 7,264,000 |
12 Nov 2009 | HKD | 1.96 | 1.98 | 1.95 | 1.96 | 0.98 | 0.0 (0.0%) | 5,372,000 |
11 Nov 2009 | HKD | 1.99 | 1.99 | 1.95 | 1.96 | 0.98 | -0.03 (-1.51%) | 5,176,000 |
10 Nov 2009 | HKD | 2.05 | 2.06 | 1.98 | 1.99 | 0.995 | -0.04 (-1.97%) | 8,448,000 |
9 Nov 2009 | HKD | 2.09 | 2.1 | 1.99 | 2.03 | 1.015 | +0.01 (+0.50%) | 14,248,000 |
6 Nov 2009 | HKD | 1.94 | 2.02 | 1.9 | 2.02 | 1.01 | +0.11 (+5.76%) | 14,666,440 |
5 Nov 2009 | HKD | 1.9 | 1.94 | 1.87 | 1.91 | 0.955 | -0.03 (-1.55%) | 7,580,000 |
4 Nov 2009 | HKD | 1.93 | 1.95 | 1.88 | 1.94 | 0.97 | +0.04 (+2.11%) | 4,500,000 |
3 Nov 2009 | HKD | 1.89 | 1.91 | 1.86 | 1.9 | 0.95 | +0.02 (+1.06%) | 5,288,000 |
2 Nov 2009 | HKD | 1.86 | 1.9 | 1.86 | 1.88 | 0.94 | -0.05 (-2.59%) | 7,508,000 |
30 Oct 2009 | HKD | 1.9 | 1.95 | 1.9 | 1.93 | 0.965 | +0.04 (+2.12%) | 6,312,000 |
29 Oct 2009 | HKD | 1.9 | 1.92 | 1.85 | 1.89 | 0.945 | -0.05 (-2.58%) | 9,104,000 |
28 Oct 2009 | HKD | 1.95 | 1.97 | 1.91 | 1.94 | 0.97 | 0.0 (0.0%) | 3,896,000 |
27 Oct 2009 | HKD | 1.95 | 1.98 | 1.92 | 1.94 | 0.97 | -0.06 (-3%) | 8,424,000 |
26 Oct 2009 | HKD | 2 | 2 | 2 | 2 | 1 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 2.02 | 2.02 | 1.94 | 2 | 1 | 0.0 (0.0%) | 17,592,000 |
22 Oct 2009 | HKD | 2 | 2.03 | 1.99 | 2 | 1 | -0.03 (-1.48%) | 5,740,000 |
21 Oct 2009 | HKD | 2.06 | 2.06 | 2.01 | 2.03 | 1.015 | -0.03 (-1.46%) | 6,984,000 |
20 Oct 2009 | HKD | 2.06 | 2.14 | 2.04 | 2.06 | 1.03 | +0.02 (+0.98%) | 14,324,000 |
19 Oct 2009 | HKD | 2 | 2.04 | 1.99 | 2.04 | 1.02 | +0.03 (+1.49%) | 5,964,000 |
16 Oct 2009 | HKD | 2.02 | 2.06 | 1.98 | 2.01 | 1.005 | -0.01 (-0.50%) | 6,036,000 |
15 Oct 2009 | HKD | 2.02 | 2.05 | 2.01 | 2.02 | 1.01 | +0.02 (+1%) | 10,692,000 |
14 Oct 2009 | HKD | 2.01 | 2.04 | 1.97 | 2 | 1 | -0.01 (-0.50%) | 9,080,000 |
13 Oct 2009 | HKD | 1.95 | 2.05 | 1.95 | 2.01 | 1.005 | +0.06 (+3.08%) | 10,468,000 |
12 Oct 2009 | HKD | 2.02 | 2.02 | 1.93 | 1.95 | 0.975 | -0.07 (-3.47%) | 8,436,000 |
9 Oct 2009 | HKD | 2.01 | 2.09 | 2 | 2.02 | 1.01 | +0.01 (+0.50%) | 6,600,000 |
8 Oct 2009 | HKD | 2.05 | 2.05 | 1.97 | 2.01 | 1.005 | -0.03 (-1.47%) | 4,976,000 |