Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 5.28 | 5.28 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 17,199,939 |
1 Jul 2009 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 5.38 | 5.39 | 5.04 | 5.08 | 5.08 | -0.26 (-4.87%) | 17,510,990 |
29 Jun 2009 | HKD | 5.4 | 5.4 | 5.28 | 5.34 | 5.34 | -0.06 (-1.11%) | 9,392,357 |
26 Jun 2009 | HKD | 5.45 | 5.55 | 5.37 | 5.4 | 5.4 | -0.02 (-0.37%) | 12,912,000 |
25 Jun 2009 | HKD | 5.26 | 5.48 | 5.26 | 5.42 | 5.42 | +0.2 (+3.83%) | 15,778,750 |
24 Jun 2009 | HKD | 5.05 | 5.3 | 5.03 | 5.22 | 5.22 | +0.14 (+2.76%) | 17,161,320 |
23 Jun 2009 | HKD | 5.05 | 5.1 | 4.96 | 5.08 | 5.08 | -0.2 (-3.79%) | 15,636,400 |
22 Jun 2009 | HKD | 5.33 | 5.41 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 11,790,900 |
19 Jun 2009 | HKD | 5.34 | 5.44 | 5.25 | 5.3 | 5.3 | +0.04 (+0.76%) | 15,963,640 |
18 Jun 2009 | HKD | 5.4 | 5.41 | 5.23 | 5.26 | 5.26 | -0.16 (-2.95%) | 19,618,010 |
17 Jun 2009 | HKD | 5.51 | 5.56 | 5.35 | 5.42 | 5.42 | -0.13 (-2.34%) | 17,197,340 |
16 Jun 2009 | HKD | 5.62 | 5.7 | 5.5 | 5.55 | 5.55 | -0.15 (-2.63%) | 17,430,000 |
15 Jun 2009 | HKD | 5.85 | 5.88 | 5.65 | 5.7 | 5.7 | -0.22 (-3.72%) | 13,175,260 |
12 Jun 2009 | HKD | 6.19 | 6.19 | 5.73 | 5.92 | 5.92 | -0.25 (-4.05%) | 32,402,020 |
11 Jun 2009 | HKD | 5.9 | 6.25 | 5.88 | 6.17 | 6.17 | +0.33 (+5.65%) | 49,588,727 |
10 Jun 2009 | HKD | 5.63 | 5.95 | 5.61 | 5.84 | 5.84 | +0.25 (+4.47%) | 22,790,850 |
9 Jun 2009 | HKD | 5.86 | 5.99 | 5.5 | 5.59 | 5.59 | -0.23 (-3.95%) | 35,537,180 |
8 Jun 2009 | HKD | 6.1 | 6.19 | 5.8 | 5.82 | 5.82 | -0.38 (-6.13%) | 58,772,961 |
5 Jun 2009 | HKD | 5.49 | 6.25 | 5.45 | 6.2 | 6.2 | +0.92 (+17.42%) | 101,241,906 |
4 Jun 2009 | HKD | 5.3 | 5.36 | 5.12 | 5.28 | 5.28 | -0.09 (-1.68%) | 14,091,610 |
3 Jun 2009 | HKD | 5.34 | 5.47 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 17,791,811 |
2 Jun 2009 | HKD | 5.71 | 5.74 | 5.3 | 5.33 | 5.33 | -0.34 (-6.00%) | 30,842,650 |
1 Jun 2009 | HKD | 5.6 | 5.75 | 5.51 | 5.67 | 5.67 | +0.14 (+2.53%) | 22,544,449 |
29 May 2009 | HKD | 5.29 | 5.55 | 5.27 | 5.53 | 5.53 | +0.29 (+5.53%) | 30,166,420 |
28 May 2009 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 5.2 | 5.35 | 5.18 | 5.24 | 5.24 | +0.15 (+2.95%) | 25,005,730 |
26 May 2009 | HKD | 5.15 | 5.22 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 12,675,250 |
25 May 2009 | HKD | 5.15 | 5.2 | 5.05 | 5.15 | 5.15 | -0.05 (-0.96%) | 11,894,000 |
22 May 2009 | HKD | 5.24 | 5.35 | 5.03 | 5.2 | 5.2 | -0.07 (-1.33%) | 17,153,250 |