Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.3333 | -0.02 (-3.85%) | 272,000 |
7 Oct 2009 | HKD | 0.52 | 0.52 | 0.48 | 0.52 | 0.3467 | +0.03 (+6.12%) | 418,000 |
6 Oct 2009 | HKD | 0.475 | 0.52 | 0.47 | 0.49 | 0.3267 | +0.03 (+6.52%) | 1,338,000 |
5 Oct 2009 | HKD | 0.435 | 0.48 | 0.435 | 0.46 | 0.3067 | +0.005 (+1.10%) | 304,000 |
2 Oct 2009 | HKD | 0.47 | 0.485 | 0.455 | 0.455 | 0.3033 | -0.03 (-6.19%) | 50,000 |
1 Oct 2009 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.3233 | 0.0 (0.0%) | 0 |
30 Sep 2009 | HKD | 0.56 | 0.56 | 0.47 | 0.485 | 0.3233 | -0.075 (-13.39%) | 5,936,000 |
29 Sep 2009 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.3733 | 0.0 (0.0%) | 20,000 |
28 Sep 2009 | HKD | 0.58 | 0.6 | 0.56 | 0.56 | 0.3733 | -0.07 (-11.11%) | 42,000 |
25 Sep 2009 | HKD | 0.57 | 0.64 | 0.57 | 0.63 | 0.42 | +0.05 (+8.62%) | 212,000 |
24 Sep 2009 | HKD | 0.62 | 0.62 | 0.55 | 0.58 | 0.3867 | +0.01 (+1.75%) | 580,000 |
23 Sep 2009 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.38 | -0.01 (-1.72%) | 62,000 |
22 Sep 2009 | HKD | 0.58 | 0.58 | 0.53 | 0.58 | 0.3867 | +0.01 (+1.75%) | 1,042,000 |
21 Sep 2009 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.38 | -0.01 (-1.72%) | 64,000 |
18 Sep 2009 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.3867 | -0.02 (-3.33%) | 738,000 |
17 Sep 2009 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.4 | +0.02 (+3.45%) | 630,000 |
16 Sep 2009 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.3867 | 0.0 (0.0%) | 96,000 |
15 Sep 2009 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.3867 | 0.0 (0.0%) | 0 |
14 Sep 2009 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.3867 | -0.02 (-3.33%) | 154,000 |
11 Sep 2009 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 0.4 | -0.02 (-3.23%) | 868,000 |
10 Sep 2009 | HKD | 0.64 | 0.66 | 0.62 | 0.62 | 0.4133 | -0.03 (-4.62%) | 1,954,000 |
9 Sep 2009 | HKD | 0.62 | 0.67 | 0.62 | 0.65 | 0.4333 | +0.02 (+3.17%) | 6,340,000 |
8 Sep 2009 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.42 | -0.02 (-3.08%) | 92,000 |
7 Sep 2009 | HKD | 0.66 | 0.7 | 0.61 | 0.65 | 0.4333 | -0.03 (-4.41%) | 310,000 |
4 Sep 2009 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.4533 | +0.03 (+4.62%) | 1,972,000 |
3 Sep 2009 | HKD | 0.68 | 0.7 | 0.65 | 0.65 | 0.4333 | -0.03 (-4.41%) | 1,662,000 |
2 Sep 2009 | HKD | 0.7 | 0.72 | 0.68 | 0.68 | 0.4533 | -0.07 (-9.33%) | 2,412,000 |
1 Sep 2009 | HKD | 0.73 | 0.76 | 0.68 | 0.75 | 0.5 | +0.07 (+10.29%) | 1,748,000 |
31 Aug 2009 | HKD | 0.64 | 0.68 | 0.59 | 0.68 | 0.4533 | +0.04 (+6.25%) | 714,000 |
28 Aug 2009 | HKD | 0.63 | 0.67 | 0.63 | 0.64 | 0.4267 | -0.02 (-3.03%) | 318,000 |