Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2009 | HKD | 1.94 | 2.08 | 1.94 | 2.04 | 1.02 | +0.14 (+7.37%) | 12,464,000 |
6 Oct 2009 | HKD | 1.92 | 1.92 | 1.87 | 1.9 | 0.95 | +0.03 (+1.60%) | 3,872,800 |
5 Oct 2009 | HKD | 1.85 | 1.9 | 1.85 | 1.87 | 0.935 | 0.0 (0.0%) | 1,952,000 |
2 Oct 2009 | HKD | 1.84 | 1.88 | 1.82 | 1.87 | 0.935 | -0.03 (-1.58%) | 4,044,000 |
1 Oct 2009 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 0.95 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 1.95 | 1.97 | 1.88 | 1.9 | 0.95 | -0.07 (-3.55%) | 7,284,000 |
29 Sep 2009 | HKD | 2 | 2.03 | 1.96 | 1.97 | 0.985 | 0.0 (0.0%) | 4,576,000 |
28 Sep 2009 | HKD | 2.03 | 2.06 | 1.96 | 1.97 | 0.985 | -0.1 (-4.83%) | 5,840,000 |
25 Sep 2009 | HKD | 2 | 2.14 | 1.96 | 2.07 | 1.035 | +0.04 (+1.97%) | 9,984,000 |
24 Sep 2009 | HKD | 2.03 | 2.04 | 1.93 | 2.03 | 1.015 | 0.0 (0.0%) | 9,560,000 |
23 Sep 2009 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 1.015 | -0.06 (-2.87%) | 8,736,000 |
22 Sep 2009 | HKD | 2.12 | 2.14 | 2.05 | 2.09 | 1.045 | 0.0 (0.0%) | 10,096,000 |
21 Sep 2009 | HKD | 2.22 | 2.23 | 2.08 | 2.09 | 1.045 | -0.11 (-5.00%) | 19,592,000 |
18 Sep 2009 | HKD | 2.17 | 2.3 | 2.15 | 2.2 | 1.1 | +0.07 (+3.29%) | 69,192,000 |
17 Sep 2009 | HKD | 1.78 | 2.16 | 1.77 | 2.13 | 1.065 | +0.4 (+23.12%) | 128,320,000 |
16 Sep 2009 | HKD | 1.77 | 1.79 | 1.69 | 1.73 | 0.865 | -0.04 (-2.26%) | 16,576,000 |
15 Sep 2009 | HKD | 1.8 | 1.85 | 1.73 | 1.77 | 0.885 | -0.03 (-1.67%) | 6,164,000 |
14 Sep 2009 | HKD | 1.84 | 1.84 | 1.78 | 1.8 | 0.9 | -0.03 (-1.64%) | 10,992,000 |
11 Sep 2009 | HKD | 1.87 | 1.87 | 1.82 | 1.83 | 0.915 | +0.01 (+0.55%) | 12,076,000 |
10 Sep 2009 | HKD | 1.84 | 1.88 | 1.81 | 1.82 | 0.91 | 0.0 (0.0%) | 12,828,000 |
9 Sep 2009 | HKD | 1.84 | 1.85 | 1.81 | 1.82 | 0.91 | -0.02 (-1.09%) | 8,644,000 |
8 Sep 2009 | HKD | 1.9 | 1.9 | 1.82 | 1.84 | 0.92 | -0.04 (-2.13%) | 13,256,000 |
7 Sep 2009 | HKD | 1.91 | 1.92 | 1.87 | 1.88 | 0.94 | -0.01 (-0.53%) | 14,916,000 |
4 Sep 2009 | HKD | 1.94 | 1.98 | 1.85 | 1.89 | 0.945 | -0.05 (-2.58%) | 12,596,000 |
3 Sep 2009 | HKD | 1.96 | 1.99 | 1.94 | 1.94 | 0.97 | -0.01 (-0.51%) | 6,832,000 |
2 Sep 2009 | HKD | 1.9 | 2.05 | 1.9 | 1.95 | 0.975 | -0.05 (-2.50%) | 13,204,000 |
1 Sep 2009 | HKD | 1.87 | 2.01 | 1.82 | 2 | 1 | +0.14 (+7.53%) | 25,072,000 |
31 Aug 2009 | HKD | 1.91 | 1.97 | 1.75 | 1.86 | 0.93 | -0.18 (-8.82%) | 42,572,000 |
28 Aug 2009 | HKD | 2.51 | 2.52 | 1.97 | 2.04 | 1.02 | -0.53 (-20.62%) | 106,576,000 |
27 Aug 2009 | HKD | 2.63 | 2.67 | 2.57 | 2.57 | 1.285 | -0.07 (-2.65%) | 7,320,000 |