Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.3533 | +0.01 (+1.92%) | 262,000 |
18 Nov 2009 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.3467 | -0.03 (-5.45%) | 230,000 |
17 Nov 2009 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.3667 | -0.01 (-1.79%) | 106,000 |
16 Nov 2009 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 0.3733 | -0.01 (-1.75%) | 178,000 |
13 Nov 2009 | HKD | 0.57 | 0.57 | 0.51 | 0.57 | 0.38 | +0.01 (+1.79%) | 386,000 |
12 Nov 2009 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 0.3733 | -0.03 (-5.08%) | 256,000 |
11 Nov 2009 | HKD | 0.53 | 0.59 | 0.53 | 0.59 | 0.3933 | +0.04 (+7.27%) | 150,000 |
10 Nov 2009 | HKD | 0.57 | 0.58 | 0.53 | 0.55 | 0.3667 | +0.01 (+1.85%) | 366,000 |
9 Nov 2009 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.36 | -0.04 (-6.90%) | 40,000 |
6 Nov 2009 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.3867 | +0.05 (+9.43%) | 116,000 |
5 Nov 2009 | HKD | 0.6 | 0.6 | 0.53 | 0.53 | 0.3533 | -0.04 (-7.02%) | 136,000 |
4 Nov 2009 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.38 | +0.03 (+5.56%) | 538,000 |
3 Nov 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.36 | -0.06 (-10.00%) | 50,000 |
2 Nov 2009 | HKD | 0.54 | 0.6 | 0.53 | 0.6 | 0.4 | +0.02 (+3.45%) | 110,000 |
30 Oct 2009 | HKD | 0.54 | 0.58 | 0.52 | 0.58 | 0.3867 | 0.0 (0.0%) | 164,000 |
29 Oct 2009 | HKD | 0.52 | 0.58 | 0.52 | 0.58 | 0.3867 | +0.03 (+5.45%) | 72,000 |
28 Oct 2009 | HKD | 0.6 | 0.6 | 0.54 | 0.55 | 0.3667 | -0.02 (-3.51%) | 108,000 |
27 Oct 2009 | HKD | 0.52 | 0.6 | 0.52 | 0.57 | 0.38 | +0.01 (+1.79%) | 602,000 |
26 Oct 2009 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.3733 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.3733 | -0.01 (-1.75%) | 900,000 |
22 Oct 2009 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.38 | +0.02 (+3.64%) | 422,000 |
21 Oct 2009 | HKD | 0.55 | 0.58 | 0.55 | 0.55 | 0.3667 | 0.0 (0.0%) | 150,000 |
20 Oct 2009 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.3667 | +0.01 (+1.85%) | 636,000 |
19 Oct 2009 | HKD | 0.52 | 0.6 | 0.52 | 0.54 | 0.36 | +0.02 (+3.85%) | 664,000 |
16 Oct 2009 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.3467 | +0.01 (+1.96%) | 250,000 |
15 Oct 2009 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.34 | -0.01 (-1.92%) | 62,000 |
14 Oct 2009 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.3467 | +0.02 (+4%) | 126,000 |
13 Oct 2009 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.3333 | 0.0 (0.0%) | 648,000 |
12 Oct 2009 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.3333 | 0.0 (0.0%) | 52,000 |
9 Oct 2009 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.3333 | 0.0 (0.0%) | 12,000 |