Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 1.09 | 1.12 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,445,200 |
1 Jul 2009 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,877,800 |
29 Jun 2009 | HKD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 2,897,600 |
26 Jun 2009 | HKD | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 3,436,000 |
25 Jun 2009 | HKD | 1.05 | 1.25 | 1.04 | 1.08 | 1.08 | +0.12 (+12.50%) | 23,491,670 |
24 Jun 2009 | HKD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 2,776,000 |
23 Jun 2009 | HKD | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,946,000 |
22 Jun 2009 | HKD | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 2,433,000 |
19 Jun 2009 | HKD | 0.99 | 1 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 114,945,203 |
18 Jun 2009 | HKD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 1,060,000 |
17 Jun 2009 | HKD | 1.01 | 1.01 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 1,660,000 |
16 Jun 2009 | HKD | 0.98 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 1,634,000 |
15 Jun 2009 | HKD | 1 | 1 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 1,589,326 |
12 Jun 2009 | HKD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 2,068,000 |
11 Jun 2009 | HKD | 0.95 | 1 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 1,741,600 |
10 Jun 2009 | HKD | 0.99 | 1.09 | 0.9 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,727,400 |
9 Jun 2009 | HKD | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | +0.11 (+12.50%) | 3,775,400 |
8 Jun 2009 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,402,400 |
5 Jun 2009 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,180,000 |
4 Jun 2009 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,282,200 |
3 Jun 2009 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,024,307 |
2 Jun 2009 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,349,200 |
1 Jun 2009 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,025,000 |
29 May 2009 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,440,000 |
28 May 2009 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.89 | 0.9 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,074,600 |
26 May 2009 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,338,000 |
25 May 2009 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,206,000 |
22 May 2009 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,152,000 |