Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.6 | 0.64 | 0.6 | 0.61 | 0.5301 | -0.02 (-3.17%) | 87,447 |
1 Jul 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5475 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.5475 | +0.05 (+8.62%) | 6,904 |
29 Jun 2009 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.5041 | 0.0 (0.0%) | 80,543 |
26 Jun 2009 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.5041 | -0.01 (-1.69%) | 18,410 |
25 Jun 2009 | HKD | 0.65 | 0.66 | 0.58 | 0.59 | 0.5128 | -0.02 (-3.28%) | 126,568 |
24 Jun 2009 | HKD | 0.55 | 0.7 | 0.55 | 0.61 | 0.5301 | +0.04 (+7.02%) | 1,783,463 |
23 Jun 2009 | HKD | 0.53 | 0.58 | 0.5 | 0.57 | 0.4954 | +0.03 (+5.56%) | 92,050 |
22 Jun 2009 | HKD | 0.54 | 0.59 | 0.54 | 0.54 | 0.4693 | -0.03 (-5.26%) | 115,062 |
19 Jun 2009 | HKD | 0.56 | 0.59 | 0.54 | 0.57 | 0.4954 | -0.01 (-1.72%) | 48,326 |
18 Jun 2009 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.5041 | +0.01 (+1.75%) | 94,351 |
17 Jun 2009 | HKD | 0.54 | 0.58 | 0.54 | 0.57 | 0.4954 | -0.01 (-1.72%) | 11,506 |
16 Jun 2009 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.5041 | 0.0 (0.0%) | 64,435 |
15 Jun 2009 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.5041 | -0.01 (-1.69%) | 23,012 |
12 Jun 2009 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.5128 | 0.0 (0.0%) | 18,410 |
11 Jun 2009 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.5128 | +0.01 (+1.72%) | 312,969 |
10 Jun 2009 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.5041 | 0.0 (0.0%) | 6,904 |
9 Jun 2009 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.5041 | -0.01 (-1.69%) | 312,969 |
8 Jun 2009 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 0.5128 | +0.01 (+1.72%) | 46,025 |
5 Jun 2009 | HKD | 0.65 | 0.65 | 0.55 | 0.58 | 0.5041 | -0.04 (-6.45%) | 402,717 |
4 Jun 2009 | HKD | 0.57 | 0.7 | 0.57 | 0.62 | 0.5388 | +0.05 (+8.77%) | 897,484 |
3 Jun 2009 | HKD | 0.57 | 0.57 | 0.53 | 0.57 | 0.4954 | +0.02 (+3.64%) | 4,602 |
2 Jun 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.478 | -0.03 (-5.17%) | 13,807 |
1 Jun 2009 | HKD | 0.52 | 0.59 | 0.52 | 0.58 | 0.5041 | 0.0 (0.0%) | 66,736 |
29 May 2009 | HKD | 0.51 | 0.59 | 0.51 | 0.58 | 0.5041 | 0.0 (0.0%) | 529,286 |
28 May 2009 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5041 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.53 | 0.58 | 0.48 | 0.58 | 0.5041 | +0.05 (+9.43%) | 347,488 |
26 May 2009 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.4606 | 0.0 (0.0%) | 62,134 |
25 May 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4606 | 0.0 (0.0%) | 0 |
22 May 2009 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.4606 | +0.02 (+3.92%) | 335,981 |