Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | HKD | 4.59 | 4.65 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 1,806,000 |
25 Sep 2009 | HKD | 4.5 | 4.63 | 4.47 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,384,000 |
24 Sep 2009 | HKD | 4.56 | 4.61 | 4.4 | 4.6 | 4.6 | -0.02 (-0.43%) | 4,106,000 |
23 Sep 2009 | HKD | 4.6 | 4.67 | 4.53 | 4.62 | 4.62 | 0.0 (0.0%) | 1,152,000 |
22 Sep 2009 | HKD | 4.61 | 4.65 | 4.51 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,046,000 |
21 Sep 2009 | HKD | 4.7 | 4.7 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 898,000 |
18 Sep 2009 | HKD | 4.63 | 4.68 | 4.58 | 4.66 | 4.66 | -0.02 (-0.43%) | 656,993 |
17 Sep 2009 | HKD | 4.71 | 4.79 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 1,162,000 |
16 Sep 2009 | HKD | 4.71 | 4.76 | 4.6 | 4.74 | 4.74 | +0.02 (+0.42%) | 3,134,000 |
15 Sep 2009 | HKD | 4.53 | 4.76 | 4.53 | 4.72 | 4.72 | +0.07 (+1.51%) | 948,000 |
14 Sep 2009 | HKD | 4.67 | 4.68 | 4.6 | 4.65 | 4.65 | -0.02 (-0.43%) | 1,938,000 |
11 Sep 2009 | HKD | 4.61 | 4.73 | 4.56 | 4.67 | 4.67 | -0.04 (-0.85%) | 2,406,000 |
10 Sep 2009 | HKD | 4.66 | 4.73 | 4.6 | 4.71 | 4.71 | +0.06 (+1.29%) | 5,165,000 |
9 Sep 2009 | HKD | 4.58 | 4.68 | 4.54 | 4.65 | 4.65 | +0.04 (+0.87%) | 3,736,000 |
8 Sep 2009 | HKD | 4.6 | 4.65 | 4.55 | 4.61 | 4.61 | +0.01 (+0.22%) | 2,312,000 |
7 Sep 2009 | HKD | 4.6 | 4.64 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,000,000 |
4 Sep 2009 | HKD | 4.45 | 4.63 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 1,526,000 |
3 Sep 2009 | HKD | 4.38 | 4.5 | 4.38 | 4.49 | 4.49 | +0.08 (+1.81%) | 2,818,000 |
2 Sep 2009 | HKD | 4.45 | 4.45 | 4.28 | 4.41 | 4.41 | +0.08 (+1.85%) | 3,152,000 |
1 Sep 2009 | HKD | 4.31 | 4.34 | 4.22 | 4.33 | 4.33 | +0.02 (+0.46%) | 1,070,000 |
31 Aug 2009 | HKD | 4.26 | 4.34 | 4.16 | 4.31 | 4.31 | -0.02 (-0.46%) | 3,881,000 |
28 Aug 2009 | HKD | 4.34 | 4.4 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 2,154,000 |
27 Aug 2009 | HKD | 4.51 | 4.51 | 4.33 | 4.36 | 4.36 | -0.15 (-3.33%) | 5,100,000 |
26 Aug 2009 | HKD | 4.54 | 4.6 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,646,000 |
25 Aug 2009 | HKD | 4.5 | 4.59 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 2,778,000 |
24 Aug 2009 | HKD | 4.4 | 4.5 | 4.4 | 4.46 | 4.46 | +0.13 (+3.00%) | 4,654,893 |
21 Aug 2009 | HKD | 4.38 | 4.4 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,906,000 |
20 Aug 2009 | HKD | 4.43 | 4.44 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,324,000 |
19 Aug 2009 | HKD | 4.35 | 4.47 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,980,000 |
18 Aug 2009 | HKD | 4.41 | 4.45 | 4.25 | 4.37 | 4.37 | -0.11 (-2.46%) | 2,552,000 |