Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | HKD | 0.31 | 0.34 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 12,580,000 |
11 Nov 2009 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,150,000 |
10 Nov 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,820,000 |
9 Nov 2009 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,480,000 |
6 Nov 2009 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,110,000 |
5 Nov 2009 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 840,000 |
4 Nov 2009 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 3,390,000 |
3 Nov 2009 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,630,000 |
2 Nov 2009 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,690,000 |
30 Oct 2009 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.02 (+7.41%) | 4,070,000 |
29 Oct 2009 | HKD | 0.28 | 0.295 | 0.27 | 0.27 | 0.27 | -0.025 (-8.47%) | 8,380,000 |
28 Oct 2009 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 12,650,000 |
27 Oct 2009 | HKD | 0.315 | 0.32 | 0.295 | 0.31 | 0.31 | -0.02 (-6.06%) | 9,960,000 |
26 Oct 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
23 Oct 2009 | HKD | 0.355 | 0.38 | 0.325 | 0.325 | 0.325 | -0.035 (-9.72%) | 15,370,000 |
22 Oct 2009 | HKD | 0.3 | 0.365 | 0.295 | 0.36 | 0.36 | +0.065 (+22.03%) | 25,710,000 |
21 Oct 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,860,000 |
20 Oct 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,290,000 |
19 Oct 2009 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,700,000 |
16 Oct 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,930,000 |
15 Oct 2009 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 5,060,000 |
14 Oct 2009 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,300,000 |
13 Oct 2009 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,470,000 |
12 Oct 2009 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,040,000 |
9 Oct 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,640,000 |
8 Oct 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 3,970,000 |
7 Oct 2009 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,110,000 |
6 Oct 2009 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,670,000 |
5 Oct 2009 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 190,000 |
2 Oct 2009 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,130,000 |