Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,070,000 |
29 Sep 2009 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 840,000 |
28 Sep 2009 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,640,000 |
25 Sep 2009 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 830,000 |
24 Sep 2009 | HKD | 0.295 | 0.295 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 2,240,000 |
23 Sep 2009 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,360,000 |
22 Sep 2009 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 410,000 |
21 Sep 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,540,000 |
18 Sep 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 5,720,000 |
17 Sep 2009 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,710,000 |
16 Sep 2009 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 8,840,000 |
15 Sep 2009 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 4,310,000 |
14 Sep 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,190,000 |
11 Sep 2009 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 4,320,000 |
10 Sep 2009 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 12,220,000 |
9 Sep 2009 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 7,180,000 |
8 Sep 2009 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,370,000 |
7 Sep 2009 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 6,390,000 |
4 Sep 2009 | HKD | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.03 (+11.76%) | 10,630,000 |
3 Sep 2009 | HKD | 0.247 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 4,720,000 |
2 Sep 2009 | HKD | 0.25 | 0.255 | 0.239 | 0.255 | 0.255 | +0.005 (+2%) | 8,050,000 |
1 Sep 2009 | HKD | 0.245 | 0.255 | 0.243 | 0.25 | 0.25 | 0.0 (0.0%) | 1,530,000 |
31 Aug 2009 | HKD | 0.265 | 0.265 | 0.241 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,470,000 |
28 Aug 2009 | HKD | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,030,000 |
27 Aug 2009 | HKD | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 11,270,000 |
26 Aug 2009 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,140,000 |
25 Aug 2009 | HKD | 0.265 | 0.28 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,220,000 |
24 Aug 2009 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 2,530,000 |
21 Aug 2009 | HKD | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,750,000 |