Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | HKD | 5.5132 | 5.5132 | 5.3668 | 5.4271 | 2.7136 | -0.095 (-1.72%) | 17,890,036 |
4 Nov 2009 | HKD | 5.2634 | 5.5649 | 5.1772 | 5.5218 | 2.7609 | +0.362 (+7.01%) | 42,819,680 |
3 Nov 2009 | HKD | 5.4184 | 5.4615 | 5.1514 | 5.16 | 2.58 | -0.207 (-3.85%) | 17,478,200 |
2 Nov 2009 | HKD | 5.2117 | 5.496 | 5.1686 | 5.3668 | 2.6834 | +0.026 (+0.48%) | 19,940,000 |
30 Oct 2009 | HKD | 5.272 | 5.3581 | 5.2548 | 5.3409 | 2.6705 | +0.172 (+3.33%) | 25,315,400 |
29 Oct 2009 | HKD | 5.1083 | 5.2548 | 5.048 | 5.1686 | 2.5843 | -0.009 (-0.17%) | 21,782,000 |
28 Oct 2009 | HKD | 5.2203 | 5.2375 | 5.0825 | 5.1772 | 2.5886 | +0.009 (+0.17%) | 25,751,500 |
27 Oct 2009 | HKD | 4.9619 | 5.2117 | 4.9619 | 5.1686 | 2.5843 | -0.641 (-11.04%) | 26,704,000 |
26 Oct 2009 | HKD | 5.81 | 5.81 | 5.81 | 5.81 | 2.905 | +0.805 (+16.09%) | 0 |
23 Oct 2009 | HKD | 4.9533 | 5.0825 | 4.9016 | 5.0049 | 2.5025 | +0.086 (+1.75%) | 15,876,670 |
22 Oct 2009 | HKD | 4.9963 | 5.0222 | 4.8671 | 4.9188 | 2.4594 | -0.095 (-1.89%) | 12,327,090 |
21 Oct 2009 | HKD | 5.0825 | 5.1169 | 4.9619 | 5.0136 | 2.5068 | -0.069 (-1.36%) | 11,812,000 |
20 Oct 2009 | HKD | 5.1083 | 5.1342 | 5.0394 | 5.0825 | 2.5412 | -0.026 (-0.51%) | 9,091,200 |
19 Oct 2009 | HKD | 5.048 | 5.1514 | 5.0394 | 5.1083 | 2.5541 | +0.052 (+1.02%) | 8,181,672 |
16 Oct 2009 | HKD | 5.2289 | 5.3065 | 5.0222 | 5.0566 | 2.5283 | -0.103 (-2.00%) | 20,260,000 |
15 Oct 2009 | HKD | 5.0136 | 5.2289 | 4.9791 | 5.16 | 2.58 | +0.198 (+3.99%) | 34,332,000 |
14 Oct 2009 | HKD | 4.824 | 4.9963 | 4.7982 | 4.9619 | 2.4809 | +0.164 (+3.41%) | 18,684,000 |
13 Oct 2009 | HKD | 4.7724 | 4.8499 | 4.7637 | 4.7982 | 2.3991 | +0.06 (+1.27%) | 10,552,000 |
12 Oct 2009 | HKD | 4.8757 | 4.9102 | 4.7379 | 4.7379 | 2.3689 | -0.129 (-2.65%) | 5,828,000 |
9 Oct 2009 | HKD | 4.9446 | 4.9446 | 4.8327 | 4.8671 | 2.4335 | -0.017 (-0.35%) | 4,872,000 |
8 Oct 2009 | HKD | 4.9102 | 4.9533 | 4.8327 | 4.8843 | 2.4421 | -0.017 (-0.35%) | 7,854,000 |
7 Oct 2009 | HKD | 4.7637 | 4.9102 | 4.7379 | 4.9016 | 2.4508 | +0.172 (+3.64%) | 15,534,000 |
6 Oct 2009 | HKD | 4.7379 | 4.7379 | 4.6087 | 4.7293 | 2.3647 | +0.06 (+1.29%) | 6,288,000 |
5 Oct 2009 | HKD | 4.5484 | 4.7293 | 4.5484 | 4.669 | 2.3345 | +0.095 (+2.07%) | 7,640,000 |
2 Oct 2009 | HKD | 4.6087 | 4.6345 | 4.5398 | 4.5742 | 2.2871 | -0.876 (-16.07%) | 6,292,000 |
1 Oct 2009 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 2.725 | +0.764 (+16.30%) | 0 |
30 Sep 2009 | HKD | 4.781 | 4.781 | 4.6087 | 4.6862 | 2.3431 | -0.026 (-0.55%) | 6,426,000 |
29 Sep 2009 | HKD | 4.7207 | 4.7896 | 4.6776 | 4.7121 | 2.3561 | +0.069 (+1.49%) | 13,870,452 |
28 Sep 2009 | HKD | 4.5828 | 4.781 | 4.4967 | 4.6431 | 2.3215 | +0.069 (+1.51%) | 28,652,000 |
25 Sep 2009 | HKD | 4.5828 | 4.669 | 4.5225 | 4.5742 | 2.2871 | -0.095 (-2.03%) | 13,368,000 |