Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | HKD | 3.4 | 3.5 | 3.2 | 3.3 | 3.3 | -0.17 (-4.90%) | 8,126,000 |
17 Nov 2009 | HKD | 3.56 | 3.56 | 3.37 | 3.47 | 3.47 | -0.03 (-0.86%) | 5,090,000 |
16 Nov 2009 | HKD | 3.4 | 3.52 | 3.4 | 3.5 | 3.5 | +0.17 (+5.11%) | 8,447,000 |
13 Nov 2009 | HKD | 3.2 | 3.39 | 3.15 | 3.33 | 3.33 | +0.13 (+4.06%) | 8,818,000 |
12 Nov 2009 | HKD | 3.18 | 3.24 | 3.03 | 3.2 | 3.2 | +0.1 (+3.23%) | 5,709,000 |
11 Nov 2009 | HKD | 3.15 | 3.18 | 3.04 | 3.1 | 3.1 | -0.03 (-0.96%) | 2,339,000 |
10 Nov 2009 | HKD | 3.08 | 3.19 | 3.03 | 3.13 | 3.13 | +0.1 (+3.30%) | 8,807,500 |
9 Nov 2009 | HKD | 2.93 | 3.08 | 2.93 | 3.03 | 3.03 | +0.13 (+4.48%) | 7,198,000 |
6 Nov 2009 | HKD | 2.92 | 3.05 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 15,513,000 |
5 Nov 2009 | HKD | 2.75 | 2.88 | 2.69 | 2.88 | 2.88 | +0.13 (+4.73%) | 8,379,000 |
4 Nov 2009 | HKD | 2.77 | 2.84 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 2,570,000 |
3 Nov 2009 | HKD | 2.75 | 2.77 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 3,416,500 |
2 Nov 2009 | HKD | 2.55 | 2.74 | 2.5 | 2.72 | 2.72 | +0.07 (+2.64%) | 7,092,000 |
30 Oct 2009 | HKD | 2.89 | 2.89 | 2.6 | 2.65 | 2.65 | -0.2 (-7.02%) | 11,242,000 |
29 Oct 2009 | HKD | 2.65 | 2.88 | 2.57 | 2.85 | 2.85 | +0.16 (+5.95%) | 9,358,000 |
28 Oct 2009 | HKD | 2.74 | 2.78 | 2.57 | 2.69 | 2.69 | -0.05 (-1.82%) | 16,021,000 |
27 Oct 2009 | HKD | 2.45 | 2.8 | 2.36 | 2.74 | 2.74 | +0.3 (+12.30%) | 33,345,000 |
26 Oct 2009 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
23 Oct 2009 | HKD | 2.45 | 2.51 | 2.37 | 2.44 | 2.44 | -0.01 (-0.41%) | 10,214,000 |
22 Oct 2009 | HKD | 2.36 | 2.46 | 2.3 | 2.45 | 2.45 | +0.09 (+3.81%) | 8,503,000 |
21 Oct 2009 | HKD | 2.24 | 2.42 | 2.22 | 2.36 | 2.36 | +0.11 (+4.89%) | 15,466,000 |
20 Oct 2009 | HKD | 2.25 | 2.32 | 2.16 | 2.25 | 2.25 | 0.0 (0.0%) | 6,914,000 |
19 Oct 2009 | HKD | 2.09 | 2.28 | 2.08 | 2.25 | 2.25 | +0.15 (+7.14%) | 7,210,000 |
16 Oct 2009 | HKD | 2.21 | 2.21 | 2.05 | 2.1 | 2.1 | -0.11 (-4.98%) | 5,266,000 |
15 Oct 2009 | HKD | 2.12 | 2.27 | 2.1 | 2.21 | 2.21 | +0.1 (+4.74%) | 14,180,000 |
14 Oct 2009 | HKD | 2.1 | 2.14 | 2.06 | 2.11 | 2.11 | 0.0 (0.0%) | 6,001,000 |
13 Oct 2009 | HKD | 1.89 | 2.15 | 1.89 | 2.11 | 2.11 | +0.23 (+12.23%) | 20,585,000 |
12 Oct 2009 | HKD | 1.86 | 1.94 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 4,824,000 |
9 Oct 2009 | HKD | 1.83 | 1.86 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 1,494,000 |
8 Oct 2009 | HKD | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,438,000 |