Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.155 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 444,000 |
1 Jul 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.15 | 0.15 | 0.141 | 0.15 | 0.15 | +0.01 (+7.14%) | 318,000 |
29 Jun 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
26 Jun 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
25 Jun 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.002 (+1.45%) | 8,000 |
24 Jun 2009 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
23 Jun 2009 | HKD | 0.145 | 0.145 | 0.138 | 0.138 | 0.138 | -0.007 (-4.83%) | 178,000 |
22 Jun 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
19 Jun 2009 | HKD | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.014 (-8.81%) | 200,000 |
18 Jun 2009 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | +0.008 (+5.30%) | 218,000 |
17 Jun 2009 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | +0.001 (+0.67%) | 182,000 |
16 Jun 2009 | HKD | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 820,000 |
15 Jun 2009 | HKD | 0.155 | 0.17 | 0.152 | 0.152 | 0.152 | -0.013 (-7.88%) | 180,000 |
12 Jun 2009 | HKD | 0.18 | 0.18 | 0.165 | 0.165 | 0.165 | -0.006 (-3.51%) | 152,000 |
11 Jun 2009 | HKD | 0.17 | 0.171 | 0.165 | 0.171 | 0.171 | +0.008 (+4.91%) | 1,190,000 |
10 Jun 2009 | HKD | 0.15 | 0.168 | 0.15 | 0.163 | 0.163 | +0.023 (+16.43%) | 1,104,000 |
9 Jun 2009 | HKD | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 170,000 |
8 Jun 2009 | HKD | 0.15 | 0.15 | 0.138 | 0.15 | 0.15 | +0.006 (+4.17%) | 414,000 |
5 Jun 2009 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 0 |
4 Jun 2009 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 470,000 |
3 Jun 2009 | HKD | 0.142 | 0.148 | 0.142 | 0.144 | 0.144 | +0.004 (+2.86%) | 658,000 |
2 Jun 2009 | HKD | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 736,000 |
1 Jun 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 70,000 |
29 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
28 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.017 (+12.78%) | 4,000 |
26 May 2009 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
25 May 2009 | HKD | 0.125 | 0.142 | 0.125 | 0.133 | 0.133 | -0.006 (-4.32%) | 240,000 |
22 May 2009 | HKD | 0.14 | 0.14 | 0.128 | 0.139 | 0.139 | -0.001 (-0.71%) | 234,000 |