Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 4.56 | 4.59 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 17,889,209 |
29 Jun 2009 | HKD | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | +0.05 (+1.12%) | 14,987,941 |
26 Jun 2009 | HKD | 4.45 | 4.5 | 4.32 | 4.47 | 4.47 | +0.14 (+3.23%) | 26,303,000 |
25 Jun 2009 | HKD | 4.53 | 4.55 | 4.29 | 4.33 | 4.33 | -0.19 (-4.20%) | 40,186,023 |
24 Jun 2009 | HKD | 4.62 | 4.64 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 15,036,674 |
23 Jun 2009 | HKD | 4.51 | 4.61 | 4.49 | 4.57 | 4.57 | -0.03 (-0.65%) | 18,622,308 |
22 Jun 2009 | HKD | 4.7 | 4.71 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 16,749,425 |
19 Jun 2009 | HKD | 4.53 | 4.84 | 4.53 | 4.69 | 4.69 | +0.2 (+4.45%) | 28,957,843 |
18 Jun 2009 | HKD | 4.8 | 4.8 | 4.48 | 4.49 | 4.49 | -0.22 (-4.67%) | 23,947,863 |
17 Jun 2009 | HKD | 4.67 | 4.75 | 4.45 | 4.71 | 4.71 | +0.04 (+0.86%) | 25,499,000 |
16 Jun 2009 | HKD | 4.6 | 4.78 | 4.57 | 4.67 | 4.67 | +0.12 (+2.64%) | 45,679,000 |
15 Jun 2009 | HKD | 4.46 | 4.6 | 4.45 | 4.55 | 4.55 | +0.12 (+2.71%) | 28,935,000 |
12 Jun 2009 | HKD | 4.35 | 4.48 | 4.35 | 4.43 | 4.43 | +0.12 (+2.78%) | 37,472,700 |
11 Jun 2009 | HKD | 4.34 | 4.38 | 4.24 | 4.31 | 4.31 | -0.06 (-1.37%) | 26,641,000 |
10 Jun 2009 | HKD | 4.32 | 4.45 | 4.32 | 4.37 | 4.37 | +0.12 (+2.82%) | 22,401,000 |
9 Jun 2009 | HKD | 4.46 | 4.52 | 4.22 | 4.25 | 4.25 | -0.2 (-4.49%) | 19,735,000 |
8 Jun 2009 | HKD | 4.59 | 4.6 | 4.4 | 4.45 | 4.45 | -0.12 (-2.63%) | 16,643,000 |
5 Jun 2009 | HKD | 4.65 | 4.71 | 4.5 | 4.57 | 4.57 | -0.01 (-0.22%) | 17,260,024 |
4 Jun 2009 | HKD | 4.71 | 4.75 | 4.52 | 4.58 | 4.58 | -0.08 (-1.72%) | 14,616,500 |
3 Jun 2009 | HKD | 4.6 | 4.81 | 4.58 | 4.66 | 4.66 | +0.1 (+2.19%) | 26,135,000 |
2 Jun 2009 | HKD | 5.09 | 5.09 | 4.53 | 4.56 | 4.56 | -0.4 (-8.06%) | 36,955,877 |
1 Jun 2009 | HKD | 5.23 | 5.25 | 4.94 | 4.96 | 4.96 | -0.11 (-2.17%) | 37,776,231 |
29 May 2009 | HKD | 4.68 | 5.18 | 4.65 | 5.07 | 5.07 | +0.42 (+9.03%) | 75,477,131 |
28 May 2009 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 4.61 | 4.65 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 32,134,600 |
26 May 2009 | HKD | 4.49 | 4.6 | 4.4 | 4.55 | 4.55 | +0.23 (+5.32%) | 33,450,700 |
25 May 2009 | HKD | 4.37 | 4.45 | 4.26 | 4.32 | 4.32 | -0.03 (-0.69%) | 8,884,000 |
22 May 2009 | HKD | 4.5 | 4.52 | 4.1 | 4.35 | 4.35 | -0.15 (-3.33%) | 25,814,000 |
21 May 2009 | HKD | 4.42 | 4.63 | 4.36 | 4.5 | 4.5 | +0.08 (+1.81%) | 34,282,400 |