Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | HKD | 3.4 | 5.1 | 3.4 | 4.8 | 2.4 | +1.45 (+43.28%) | 5,215,400 |
18 Aug 2009 | HKD | 2.47 | 3.4 | 2.47 | 3.35 | 1.675 | +0.88 (+35.63%) | 3,752,000 |
17 Aug 2009 | HKD | 1.72 | 2.7 | 1.72 | 2.47 | 1.235 | +0.75 (+43.60%) | 6,748,000 |
14 Aug 2009 | HKD | 1.5 | 1.9 | 1.5 | 1.72 | 0.86 | +0.28 (+19.44%) | 3,829,000 |
13 Aug 2009 | HKD | 1.31 | 1.47 | 1.31 | 1.44 | 0.72 | +0.04 (+2.86%) | 3,516,000 |
12 Aug 2009 | HKD | 1.29 | 1.4 | 1.29 | 1.4 | 0.7 | +0.09 (+6.87%) | 5,192,000 |
11 Aug 2009 | HKD | 1.27 | 1.31 | 1.27 | 1.31 | 0.655 | -0.01 (-0.76%) | 1,748,000 |
10 Aug 2009 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 0.66 | +0.05 (+3.94%) | 144,000 |
7 Aug 2009 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.635 | -0.06 (-4.51%) | 100,000 |
6 Aug 2009 | HKD | 1.27 | 1.33 | 1.27 | 1.33 | 0.665 | +0.03 (+2.31%) | 756,000 |
5 Aug 2009 | HKD | 1.32 | 1.33 | 1.3 | 1.3 | 0.65 | -0.06 (-4.41%) | 1,132,000 |
4 Aug 2009 | HKD | 1.36 | 1.38 | 1.33 | 1.36 | 0.68 | +0.03 (+2.26%) | 392,000 |
3 Aug 2009 | HKD | 1.32 | 1.34 | 1.28 | 1.33 | 0.665 | +0.06 (+4.72%) | 772,000 |
31 Jul 2009 | HKD | 1.31 | 1.33 | 1.27 | 1.27 | 0.635 | -0.04 (-3.05%) | 1,340,000 |
30 Jul 2009 | HKD | 1.32 | 1.32 | 1.26 | 1.31 | 0.655 | -0.02 (-1.50%) | 368,000 |
29 Jul 2009 | HKD | 1.27 | 1.33 | 1.27 | 1.33 | 0.665 | 0.0 (0.0%) | 264,000 |
28 Jul 2009 | HKD | 1.24 | 1.33 | 1.24 | 1.33 | 0.665 | -0.01 (-0.75%) | 3,448,000 |
27 Jul 2009 | HKD | 1.28 | 1.34 | 1.28 | 1.34 | 0.67 | +0.06 (+4.69%) | 676,000 |
24 Jul 2009 | HKD | 1.36 | 1.36 | 1.25 | 1.28 | 0.64 | +0.04 (+3.23%) | 3,684,000 |
23 Jul 2009 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 0.62 | -0.05 (-3.88%) | 400,000 |
22 Jul 2009 | HKD | 1.24 | 1.29 | 1.24 | 1.29 | 0.645 | +0.03 (+2.38%) | 2,132,000 |
21 Jul 2009 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 0.63 | -0.01 (-0.79%) | 68,000 |
20 Jul 2009 | HKD | 1.27 | 1.28 | 1.27 | 1.27 | 0.635 | -0.07 (-5.22%) | 100,000 |
17 Jul 2009 | HKD | 1.24 | 1.34 | 1.24 | 1.34 | 0.67 | +0.06 (+4.69%) | 944,000 |
16 Jul 2009 | HKD | 1.34 | 1.34 | 1.28 | 1.28 | 0.64 | 0.0 (0.0%) | 0 |
15 Jul 2009 | HKD | 1.35 | 1.35 | 1.28 | 1.28 | 0.64 | -0.07 (-5.19%) | 380,000 |
14 Jul 2009 | HKD | 1.34 | 1.35 | 1.34 | 1.35 | 0.675 | +0.09 (+7.14%) | 2,196,000 |
13 Jul 2009 | HKD | 1.35 | 1.35 | 1.26 | 1.26 | 0.63 | -0.03 (-2.33%) | 3,052,000 |
10 Jul 2009 | HKD | 1.27 | 1.34 | 1.27 | 1.29 | 0.645 | +0.01 (+0.78%) | 4,080,000 |
9 Jul 2009 | HKD | 1.33 | 1.33 | 1.26 | 1.28 | 0.64 | +0.03 (+2.40%) | 708,000 |