Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 0.41 | 0.415 | 0.4 | 0.415 | 0.3059 | +0.015 (+3.75%) | 1,465,043 |
12 Aug 2009 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.2949 | -0.015 (-3.61%) | 911,583 |
11 Aug 2009 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.3059 | +0.025 (+6.41%) | 634,852 |
10 Aug 2009 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.2875 | +0.005 (+1.30%) | 146,504 |
7 Aug 2009 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.2838 | 0.0 (0.0%) | 222,470 |
6 Aug 2009 | HKD | 0.4 | 0.425 | 0.385 | 0.385 | 0.2838 | -0.025 (-6.10%) | 1,443,339 |
5 Aug 2009 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.3022 | 0.0 (0.0%) | 244,174 |
4 Aug 2009 | HKD | 0.38 | 0.42 | 0.38 | 0.41 | 0.3022 | +0.035 (+9.33%) | 504,626 |
3 Aug 2009 | HKD | 0.395 | 0.42 | 0.375 | 0.375 | 0.2764 | -0.03 (-7.41%) | 2,989,774 |
31 Jul 2009 | HKD | 0.395 | 0.405 | 0.395 | 0.405 | 0.2986 | +0.01 (+2.53%) | 200,765 |
30 Jul 2009 | HKD | 0.39 | 0.395 | 0.375 | 0.395 | 0.2912 | +0.01 (+2.60%) | 428,661 |
29 Jul 2009 | HKD | 0.4 | 0.405 | 0.385 | 0.385 | 0.2838 | -0.015 (-3.75%) | 613,148 |
28 Jul 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.2949 | -0.005 (-1.23%) | 906,157 |
27 Jul 2009 | HKD | 0.4 | 0.425 | 0.4 | 0.405 | 0.2986 | +0.005 (+1.25%) | 786,783 |
24 Jul 2009 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.2949 | +0.005 (+1.27%) | 580,591 |
23 Jul 2009 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.2912 | +0.015 (+3.95%) | 1,817,739 |
22 Jul 2009 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.2801 | 0.0 (0.0%) | 287,583 |
21 Jul 2009 | HKD | 0.36 | 0.38 | 0.355 | 0.38 | 0.2801 | +0.025 (+7.04%) | 572,452 |
20 Jul 2009 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.2617 | 0.0 (0.0%) | 765,078 |
17 Jul 2009 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.2617 | -0.005 (-1.39%) | 385,252 |
16 Jul 2009 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.2654 | -0.005 (-1.37%) | 396,104 |
15 Jul 2009 | HKD | 0.37 | 0.37 | 0.33 | 0.365 | 0.2691 | +0.015 (+4.29%) | 1,437,913 |
14 Jul 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.258 | +0.025 (+7.69%) | 37,983 |
13 Jul 2009 | HKD | 0.325 | 0.35 | 0.325 | 0.325 | 0.2396 | -0.025 (-7.14%) | 10,852 |
10 Jul 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.258 | 0.0 (0.0%) | 889,878 |
9 Jul 2009 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.258 | +0.02 (+6.06%) | 10,852 |
8 Jul 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2433 | 0.0 (0.0%) | 0 |
7 Jul 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2433 | 0.0 (0.0%) | 0 |
6 Jul 2009 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.2433 | -0.01 (-2.94%) | 59,687 |
3 Jul 2009 | HKD | 0.32 | 0.35 | 0.32 | 0.34 | 0.2506 | -0.01 (-2.86%) | 162,783 |