Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2009 | HKD | 4.26 | 4.39 | 4.03 | 4.06 | 4.06 | -0.22 (-5.14%) | 23,578,000 |
2 Nov 2009 | HKD | 3.9 | 4.32 | 3.9 | 4.28 | 4.28 | +0.23 (+5.68%) | 53,144,820 |
30 Oct 2009 | HKD | 3.86 | 4.16 | 3.79 | 4.05 | 4.05 | +0.19 (+4.92%) | 83,887,477 |
29 Oct 2009 | HKD | 3.53 | 3.86 | 3.53 | 3.86 | 3.86 | +0.28 (+7.82%) | 98,100,000 |
28 Oct 2009 | HKD | 3.55 | 3.6 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 14,648,000 |
27 Oct 2009 | HKD | 3.54 | 3.58 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 16,507,000 |
26 Oct 2009 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 3.53 | 3.6 | 3.46 | 3.58 | 3.58 | +0.07 (+1.99%) | 19,930,000 |
22 Oct 2009 | HKD | 3.54 | 3.57 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 10,514,620 |
21 Oct 2009 | HKD | 3.52 | 3.59 | 3.5 | 3.57 | 3.57 | +0.01 (+0.28%) | 7,546,813 |
20 Oct 2009 | HKD | 3.58 | 3.62 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 19,598,000 |
19 Oct 2009 | HKD | 3.48 | 3.63 | 3.46 | 3.62 | 3.62 | +0.13 (+3.72%) | 14,116,000 |
16 Oct 2009 | HKD | 3.51 | 3.53 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 15,445,000 |
15 Oct 2009 | HKD | 3.47 | 3.54 | 3.25 | 3.5 | 3.5 | +0.05 (+1.45%) | 56,193,000 |
14 Oct 2009 | HKD | 3.54 | 3.57 | 3.42 | 3.45 | 3.45 | -0.07 (-1.99%) | 28,257,000 |
13 Oct 2009 | HKD | 3.52 | 3.63 | 3.51 | 3.52 | 3.52 | +0.01 (+0.28%) | 38,143,000 |
12 Oct 2009 | HKD | 3.63 | 3.63 | 3.46 | 3.51 | 3.51 | -0.08 (-2.23%) | 33,251,000 |
9 Oct 2009 | HKD | 3.68 | 3.68 | 3.56 | 3.59 | 3.59 | -0.09 (-2.45%) | 50,674,000 |
8 Oct 2009 | HKD | 3.57 | 3.74 | 3.45 | 3.68 | 3.68 | 0.0 (0.0%) | 418,779,000 |