Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | HKD | 1.66 | 1.66 | 1.53 | 1.6 | 101.3221 | -0.05 (-3.03%) | 46,313 |
2 Jul 2009 | HKD | 1.67 | 1.72 | 1.62 | 1.65 | 104.4884 | -0.02 (-1.20%) | 55,612 |
1 Jul 2009 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 105.7549 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.79 | 1.8 | 1.58 | 1.67 | 105.7549 | -0.11 (-6.18%) | 168,540 |
29 Jun 2009 | HKD | 1.57 | 1.79 | 1.57 | 1.78 | 112.7208 | +0.19 (+11.95%) | 222,356 |
26 Jun 2009 | HKD | 1.62 | 1.62 | 1.56 | 1.59 | 100.6888 | -0.01 (-0.63%) | 32,151 |
25 Jun 2009 | HKD | 1.62 | 1.63 | 1.58 | 1.6 | 101.3221 | -0.01 (-0.62%) | 64,997 |
24 Jun 2009 | HKD | 1.51 | 1.64 | 1.5 | 1.61 | 101.9554 | +0.11 (+7.33%) | 186,191 |
23 Jun 2009 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 94.9895 | -0.02 (-1.32%) | 20,023 |
22 Jun 2009 | HKD | 1.53 | 1.53 | 1.49 | 1.52 | 96.256 | 0.0 (0.0%) | 30,367 |
19 Jun 2009 | HKD | 1.53 | 1.53 | 1.47 | 1.52 | 96.256 | +0.01 (+0.66%) | 61,835 |
18 Jun 2009 | HKD | 1.57 | 1.58 | 1.44 | 1.51 | 95.6227 | -0.05 (-3.21%) | 102,390 |
17 Jun 2009 | HKD | 1.54 | 1.61 | 1.54 | 1.56 | 98.7891 | +0.03 (+1.96%) | 68,455 |
16 Jun 2009 | HKD | 1.5 | 1.53 | 1.4 | 1.53 | 96.8893 | +0.02 (+1.32%) | 110,583 |
15 Jun 2009 | HKD | 1.62 | 1.65 | 1.45 | 1.51 | 95.6227 | -0.13 (-7.93%) | 127,963 |
12 Jun 2009 | HKD | 1.6 | 1.69 | 1.59 | 1.64 | 103.8552 | +0.06 (+3.80%) | 182,176 |
11 Jun 2009 | HKD | 1.61 | 1.62 | 1.56 | 1.58 | 100.0556 | +0.01 (+0.64%) | 80,611 |
10 Jun 2009 | HKD | 1.67 | 1.68 | 1.56 | 1.57 | 99.4223 | -0.07 (-4.27%) | 54,796 |
9 Jun 2009 | HKD | 1.68 | 1.7 | 1.62 | 1.64 | 103.8552 | +0.03 (+1.86%) | 68,562 |
8 Jun 2009 | HKD | 1.53 | 1.62 | 1.52 | 1.61 | 101.9554 | +0.12 (+8.05%) | 161,154 |
5 Jun 2009 | HKD | 1.49 | 1.62 | 1.48 | 1.49 | 94.3562 | +0.01 (+0.68%) | 174,438 |
4 Jun 2009 | HKD | 1.57 | 1.68 | 1.35 | 1.48 | 93.7229 | -0.07 (-4.52%) | 395,120 |
3 Jun 2009 | HKD | 1.26 | 1.61 | 1.24 | 1.55 | 98.1558 | +0.3 (+24%) | 245,036 |
2 Jun 2009 | HKD | 1.14 | 1.25 | 1.13 | 1.25 | 79.1579 | +0.16 (+14.68%) | 339,548 |
1 Jun 2009 | HKD | 1 | 1.1 | 1 | 1.09 | 69.0257 | +0.11 (+11.22%) | 259,875 |
29 May 2009 | HKD | 0.93 | 1 | 0.91 | 0.98 | 62.0598 | +0.05 (+5.38%) | 257,068 |
28 May 2009 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 58.8935 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.9 | 0.95 | 0.88 | 0.93 | 58.8935 | +0.05 (+5.68%) | 295,975 |
26 May 2009 | HKD | 0.83 | 0.91 | 0.82 | 0.88 | 55.7272 | +0.06 (+7.32%) | 402,356 |
25 May 2009 | HKD | 0.74 | 0.85 | 0.72 | 0.82 | 51.9276 | +0.08 (+10.81%) | 554,114 |