Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 0.11 | 0.11 | 0.101 | 0.105 | 0.094 | 0.0 (0.0%) | 1,627,179 |
15 Jul 2009 | HKD | 0.108 | 0.108 | 0.095 | 0.105 | 0.094 | +0.002 (+1.94%) | 192,222 |
14 Jul 2009 | HKD | 0.095 | 0.103 | 0.095 | 0.103 | 0.0922 | +0.012 (+13.19%) | 111,757 |
13 Jul 2009 | HKD | 0.092 | 0.092 | 0.091 | 0.091 | 0.0814 | -0.006 (-6.19%) | 447,027 |
10 Jul 2009 | HKD | 0.091 | 0.099 | 0.091 | 0.097 | 0.0868 | 0.0 (0.0%) | 1,144,390 |
9 Jul 2009 | HKD | 0.097 | 0.098 | 0.097 | 0.097 | 0.0868 | +0.007 (+7.78%) | 268,216 |
8 Jul 2009 | HKD | 0.081 | 0.09 | 0.081 | 0.09 | 0.0805 | -0.004 (-4.26%) | 469,379 |
7 Jul 2009 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.0841 | 0.0 (0.0%) | 0 |
6 Jul 2009 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.0841 | 0.0 (0.0%) | 0 |
3 Jul 2009 | HKD | 0.094 | 0.094 | 0.084 | 0.094 | 0.0841 | -0.005 (-5.05%) | 335,270 |
2 Jul 2009 | HKD | 0.099 | 0.099 | 0.085 | 0.099 | 0.0886 | +0.007 (+7.61%) | 183,281 |
1 Jul 2009 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.0823 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.0823 | -0.008 (-8%) | 442,557 |
29 Jun 2009 | HKD | 0.09 | 0.1 | 0.09 | 0.1 | 0.0895 | +0.001 (+1.01%) | 75,995 |
26 Jun 2009 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.0886 | 0.0 (0.0%) | 0 |
25 Jun 2009 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.0886 | +0.004 (+4.21%) | 125,168 |
24 Jun 2009 | HKD | 0.099 | 0.099 | 0.095 | 0.095 | 0.085 | +0.001 (+1.06%) | 290,568 |
23 Jun 2009 | HKD | 0.088 | 0.094 | 0.088 | 0.094 | 0.0841 | +0.002 (+2.17%) | 335,270 |
22 Jun 2009 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.0823 | 0.0 (0.0%) | 0 |
19 Jun 2009 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.0823 | -0.002 (-2.13%) | 223,514 |
18 Jun 2009 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.0841 | 0.0 (0.0%) | 89,405 |
17 Jun 2009 | HKD | 0.099 | 0.099 | 0.094 | 0.094 | 0.0841 | -0.005 (-5.05%) | 223,514 |
16 Jun 2009 | HKD | 0.096 | 0.099 | 0.096 | 0.099 | 0.0886 | -0.004 (-3.88%) | 822,530 |
15 Jun 2009 | HKD | 0.109 | 0.11 | 0.102 | 0.103 | 0.0922 | -0.003 (-2.83%) | 2,092,088 |
12 Jun 2009 | HKD | 0.118 | 0.118 | 0.104 | 0.106 | 0.0948 | -0.009 (-7.83%) | 1,805,990 |
11 Jun 2009 | HKD | 0.113 | 0.115 | 0.113 | 0.115 | 0.1029 | +0.002 (+1.77%) | 970,049 |
10 Jun 2009 | HKD | 0.107 | 0.113 | 0.107 | 0.113 | 0.1011 | +0.004 (+3.67%) | 89,405 |
9 Jun 2009 | HKD | 0.111 | 0.116 | 0.105 | 0.109 | 0.0975 | -0.001 (-0.91%) | 2,132,320 |
8 Jun 2009 | HKD | 0.111 | 0.115 | 0.11 | 0.11 | 0.0984 | -0.001 (-0.90%) | 3,017,434 |
5 Jun 2009 | HKD | 0.105 | 0.115 | 0.103 | 0.111 | 0.0993 | +0.004 (+3.74%) | 4,367,456 |