Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 1.82 | 0.0 (0.0%) | 0 |
7 Jul 2009 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 1.82 | 0.0 (0.0%) | 0 |
6 Jul 2009 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 1.82 | -0.13 (-2.78%) | 52,500 |
3 Jul 2009 | HKD | 4.55 | 4.77 | 4.55 | 4.68 | 1.872 | +0.03 (+0.65%) | 155,000 |
2 Jul 2009 | HKD | 4.65 | 4.65 | 4.51 | 4.65 | 1.86 | -0.14 (-2.92%) | 20,000 |
1 Jul 2009 | HKD | 4.79 | 4.79 | 4.79 | 4.79 | 1.916 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 4.25 | 4.8 | 4.16 | 4.79 | 1.916 | -0.05 (-1.03%) | 867,500 |
29 Jun 2009 | HKD | 4.84 | 4.84 | 4.84 | 4.84 | 1.936 | +0.5 (+11.52%) | 162,500 |
26 Jun 2009 | HKD | 4.5 | 4.5 | 4 | 4.34 | 1.736 | -0.13 (-2.91%) | 7,970,000 |
25 Jun 2009 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 1.788 | 0.0 (0.0%) | 0 |
24 Jun 2009 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 1.788 | 0.0 (0.0%) | 0 |
23 Jun 2009 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 1.788 | 0.0 (0.0%) | 0 |
22 Jun 2009 | HKD | 4.45 | 4.59 | 4.3 | 4.47 | 1.788 | -0.17 (-3.66%) | 372,500 |
19 Jun 2009 | HKD | 4.45 | 4.64 | 4.4 | 4.64 | 1.856 | 0.0 (0.0%) | 250,000 |
18 Jun 2009 | HKD | 4.57 | 4.69 | 4.57 | 4.64 | 1.856 | +0.03 (+0.65%) | 262,500 |
17 Jun 2009 | HKD | 4.4 | 4.61 | 4.4 | 4.61 | 1.844 | +0.09 (+1.99%) | 195,000 |
16 Jun 2009 | HKD | 4.65 | 4.81 | 4.35 | 4.52 | 1.808 | -0.13 (-2.80%) | 1,032,500 |
15 Jun 2009 | HKD | 4.65 | 4.84 | 4.52 | 4.65 | 1.86 | -0.03 (-0.64%) | 1,075,000 |
12 Jun 2009 | HKD | 4.65 | 4.77 | 4.6 | 4.68 | 1.872 | -0.01 (-0.21%) | 4,600,000 |
11 Jun 2009 | HKD | 4.55 | 4.78 | 4.55 | 4.69 | 1.876 | +0.01 (+0.21%) | 4,412,500 |
10 Jun 2009 | HKD | 4.7 | 4.87 | 4.54 | 4.68 | 1.872 | +0.18 (+4%) | 3,145,000 |
9 Jun 2009 | HKD | 4.7 | 4.7 | 4.5 | 4.5 | 1.8 | -0.19 (-4.05%) | 1,767,500 |
8 Jun 2009 | HKD | 4.52 | 4.89 | 4.52 | 4.69 | 1.876 | +0.26 (+5.87%) | 260,000 |
5 Jun 2009 | HKD | 4.32 | 4.46 | 4.32 | 4.43 | 1.772 | +0.03 (+0.68%) | 1,765,000 |
4 Jun 2009 | HKD | 4.26 | 4.47 | 4.26 | 4.4 | 1.76 | +0.05 (+1.15%) | 1,132,500 |
3 Jun 2009 | HKD | 4.32 | 4.51 | 4.27 | 4.35 | 1.74 | -0.09 (-2.03%) | 602,500 |
2 Jun 2009 | HKD | 4.49 | 4.49 | 4.26 | 4.44 | 1.776 | -0.05 (-1.11%) | 582,500 |
1 Jun 2009 | HKD | 4.49 | 4.5 | 4.49 | 4.49 | 1.796 | +0.23 (+5.40%) | 865,000 |
29 May 2009 | HKD | 4.21 | 4.32 | 4.15 | 4.26 | 1.704 | -0.1 (-2.29%) | 1,322,500 |
28 May 2009 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 1.744 | 0.0 (0.0%) | 0 |