Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | HKD | 7.11 | 7.23 | 6.78 | 7.06 | 7.06 | -0.17 (-2.35%) | 28,117,018 |
17 Aug 2009 | HKD | 7.47 | 7.47 | 7.18 | 7.23 | 7.23 | -0.46 (-5.98%) | 35,864,882 |
14 Aug 2009 | HKD | 8.01 | 8.13 | 7.61 | 7.69 | 7.69 | -0.31 (-3.88%) | 36,011,000 |
13 Aug 2009 | HKD | 8.62 | 8.77 | 7.86 | 8 | 8 | -0.43 (-5.10%) | 54,150,055 |
12 Aug 2009 | HKD | 8.65 | 8.67 | 8.39 | 8.43 | 8.43 | -0.37 (-4.20%) | 12,764,013 |
11 Aug 2009 | HKD | 8.76 | 8.9 | 8.6 | 8.8 | 8.8 | +0.04 (+0.46%) | 23,226,270 |
10 Aug 2009 | HKD | 8.52 | 8.93 | 8.48 | 8.76 | 8.76 | +0.39 (+4.66%) | 18,553,495 |
7 Aug 2009 | HKD | 8.43 | 8.75 | 8.3 | 8.37 | 8.37 | -0.09 (-1.06%) | 13,357,780 |
6 Aug 2009 | HKD | 8.66 | 8.68 | 8.19 | 8.46 | 8.46 | -0.29 (-3.31%) | 27,091,000 |
5 Aug 2009 | HKD | 9.08 | 9.18 | 8.69 | 8.75 | 8.75 | -0.36 (-3.95%) | 23,579,416 |
4 Aug 2009 | HKD | 9.35 | 9.37 | 9.01 | 9.11 | 9.11 | -0.09 (-0.98%) | 12,868,856 |
3 Aug 2009 | HKD | 8.95 | 9.27 | 8.86 | 9.2 | 9.2 | +0.3 (+3.37%) | 11,022,688 |
31 Jul 2009 | HKD | 9.28 | 9.35 | 8.8 | 8.9 | 8.9 | -0.11 (-1.22%) | 25,668,604 |
30 Jul 2009 | HKD | 8.72 | 9.28 | 8.72 | 9.01 | 9.01 | +0.11 (+1.24%) | 20,480,037 |
29 Jul 2009 | HKD | 9.1 | 9.18 | 8.4 | 8.9 | 8.9 | -0.52 (-5.52%) | 33,027,722 |
28 Jul 2009 | HKD | 8.7 | 9.48 | 8.55 | 9.42 | 9.42 | +0.79 (+9.15%) | 26,033,200 |
27 Jul 2009 | HKD | 8.4 | 8.81 | 8.32 | 8.63 | 8.63 | +0.46 (+5.63%) | 32,542,836 |
24 Jul 2009 | HKD | 7.8 | 8.2 | 7.78 | 8.17 | 8.17 | +0.79 (+10.70%) | 40,416,932 |
23 Jul 2009 | HKD | 7.23 | 7.45 | 7.23 | 7.38 | 7.38 | +0.1 (+1.37%) | 7,237,537 |
22 Jul 2009 | HKD | 7.31 | 7.5 | 7.2 | 7.28 | 7.28 | 0.0 (0.0%) | 19,619,000 |
21 Jul 2009 | HKD | 7.15 | 7.46 | 7.01 | 7.28 | 7.28 | +0.18 (+2.54%) | 15,836,087 |
20 Jul 2009 | HKD | 6.93 | 7.16 | 6.93 | 7.1 | 7.1 | +0.22 (+3.20%) | 16,316,448 |
17 Jul 2009 | HKD | 6.83 | 6.98 | 6.8 | 6.88 | 6.88 | +0.08 (+1.18%) | 9,743,172 |
16 Jul 2009 | HKD | 7.2 | 7.23 | 6.68 | 6.8 | 6.8 | -0.14 (-2.02%) | 22,423,052 |
15 Jul 2009 | HKD | 6.57 | 6.96 | 6.57 | 6.94 | 6.94 | +0.39 (+5.95%) | 15,109,704 |
14 Jul 2009 | HKD | 6.58 | 6.58 | 6.42 | 6.55 | 6.55 | +0.18 (+2.83%) | 17,390,015 |
13 Jul 2009 | HKD | 6.39 | 6.49 | 6.29 | 6.37 | 6.37 | -0.08 (-1.24%) | 9,499,195 |
10 Jul 2009 | HKD | 6.25 | 6.54 | 6.21 | 6.45 | 6.45 | +0.26 (+4.20%) | 23,958,916 |
9 Jul 2009 | HKD | 6.2 | 6.23 | 6.05 | 6.19 | 6.19 | -0.04 (-0.64%) | 7,119,000 |
8 Jul 2009 | HKD | 6.1 | 6.25 | 6.1 | 6.23 | 6.23 | -0.12 (-1.89%) | 13,197,549 |