Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | HKD | 4.74 | 4.77 | 4.58 | 4.6 | 4.6 | -0.13 (-2.75%) | 16,321,000 |
11 Aug 2009 | HKD | 4.8 | 4.88 | 4.73 | 4.73 | 4.73 | -0.07 (-1.46%) | 16,861,500 |
10 Aug 2009 | HKD | 4.89 | 4.91 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 11,801,277 |
7 Aug 2009 | HKD | 4.93 | 5.02 | 4.75 | 4.82 | 4.82 | -0.07 (-1.43%) | 34,426,500 |
6 Aug 2009 | HKD | 4.8 | 4.93 | 4.78 | 4.89 | 4.89 | +0.12 (+2.52%) | 19,789,000 |
5 Aug 2009 | HKD | 4.85 | 4.99 | 4.75 | 4.77 | 4.77 | +0.02 (+0.42%) | 39,642,892 |
4 Aug 2009 | HKD | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 19,812,000 |
3 Aug 2009 | HKD | 4.81 | 4.9 | 4.74 | 4.8 | 4.8 | -0.04 (-0.83%) | 18,532,000 |
31 Jul 2009 | HKD | 4.88 | 4.94 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 25,972,000 |
30 Jul 2009 | HKD | 4.79 | 4.9 | 4.72 | 4.8 | 4.8 | +0.1 (+2.13%) | 26,064,000 |
29 Jul 2009 | HKD | 4.92 | 4.93 | 4.58 | 4.7 | 4.7 | -0.24 (-4.86%) | 31,622,000 |
28 Jul 2009 | HKD | 4.8 | 5 | 4.7 | 4.94 | 4.94 | +0.2 (+4.22%) | 55,268,000 |
27 Jul 2009 | HKD | 4.73 | 4.8 | 4.7 | 4.74 | 4.74 | +0.1 (+2.16%) | 41,313,000 |
24 Jul 2009 | HKD | 4.58 | 4.7 | 4.57 | 4.64 | 4.64 | +0.1 (+2.20%) | 19,806,173 |
23 Jul 2009 | HKD | 4.55 | 4.66 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 14,270,000 |
22 Jul 2009 | HKD | 4.65 | 4.65 | 4.48 | 4.52 | 4.52 | -0.08 (-1.74%) | 13,392,737 |
21 Jul 2009 | HKD | 4.69 | 4.69 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 22,436,293 |
20 Jul 2009 | HKD | 4.49 | 4.65 | 4.47 | 4.63 | 4.63 | +0.2 (+4.51%) | 20,781,607 |
17 Jul 2009 | HKD | 4.42 | 4.48 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 14,167,000 |
16 Jul 2009 | HKD | 4.49 | 4.5 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 17,012,000 |
15 Jul 2009 | HKD | 4.39 | 4.44 | 4.3 | 4.42 | 4.42 | +0.1 (+2.31%) | 14,368,000 |
14 Jul 2009 | HKD | 4.23 | 4.36 | 4.19 | 4.32 | 4.32 | +0.15 (+3.60%) | 8,979,400 |
13 Jul 2009 | HKD | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 6,595,000 |
10 Jul 2009 | HKD | 4.21 | 4.31 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 15,956,000 |
9 Jul 2009 | HKD | 4.26 | 4.27 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 12,859,440 |
8 Jul 2009 | HKD | 4.32 | 4.33 | 4.22 | 4.23 | 4.23 | -0.14 (-3.20%) | 10,193,000 |
7 Jul 2009 | HKD | 4.43 | 4.48 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 6,231,825 |
6 Jul 2009 | HKD | 4.38 | 4.44 | 4.37 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,043,000 |
3 Jul 2009 | HKD | 4.36 | 4.42 | 4.3 | 4.36 | 4.36 | -0.07 (-1.58%) | 15,369,375 |
2 Jul 2009 | HKD | 4.64 | 4.64 | 4.4 | 4.43 | 4.43 | -0.11 (-2.42%) | 17,321,560 |