Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | +0.025 (+10%) | 28,000 |
24 Aug 2009 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.02 (-7.41%) | 20,000 |
21 Aug 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
20 Aug 2009 | HKD | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | +0.023 (+9.31%) | 118,000 |
19 Aug 2009 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.247 | 0.0 (0.0%) | 0 |
18 Aug 2009 | HKD | 0.247 | 0.295 | 0.247 | 0.247 | 0.247 | -0.023 (-8.52%) | 100,000 |
17 Aug 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 8,000 |
14 Aug 2009 | HKD | 0.3 | 0.34 | 0.28 | 0.3 | 0.3 | -0.07 (-18.92%) | 264,000 |
13 Aug 2009 | HKD | 0.23 | 0.39 | 0.23 | 0.37 | 0.37 | +0.07 (+23.33%) | 594,000 |
12 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
11 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
10 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 40,000 |
7 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
6 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
5 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
3 Aug 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
31 Jul 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 20,000 |
30 Jul 2009 | HKD | 0.33 | 0.33 | 0.3 | 0.33 | 0.33 | 0.0 (0.0%) | 20,000 |
29 Jul 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
28 Jul 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
27 Jul 2009 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | -0.05 (-13.16%) | 12,000 |
24 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
22 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
21 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
20 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
17 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 16,000 |
16 Jul 2009 | HKD | 0.25 | 0.4 | 0.25 | 0.38 | 0.38 | +0.205 (+117.14%) | 420,000 |
15 Jul 2009 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 300,000 |