Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | HKD | 2.15 | 2.32 | 2.03 | 2.32 | 2.32 | +0.16 (+7.41%) | 16,456,961 |
11 Aug 2009 | HKD | 2.16 | 2.18 | 2.08 | 2.16 | 2.16 | +0.07 (+3.35%) | 19,737,020 |
10 Aug 2009 | HKD | 1.97 | 2.09 | 1.96 | 2.09 | 2.09 | +0.21 (+11.17%) | 29,203,811 |
7 Aug 2009 | HKD | 1.82 | 1.91 | 1.8 | 1.88 | 1.88 | +0.13 (+7.43%) | 22,056,439 |
6 Aug 2009 | HKD | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,301,280 |
5 Aug 2009 | HKD | 1.83 | 1.89 | 1.72 | 1.77 | 1.77 | -0.03 (-1.67%) | 13,251,160 |
4 Aug 2009 | HKD | 1.66 | 1.85 | 1.66 | 1.8 | 1.8 | +0.17 (+10.43%) | 22,482,699 |
3 Aug 2009 | HKD | 1.61 | 1.66 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,428,851 |
31 Jul 2009 | HKD | 1.66 | 1.69 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 4,815,581 |
30 Jul 2009 | HKD | 1.6 | 1.62 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,927,684 |
29 Jul 2009 | HKD | 1.63 | 1.66 | 1.55 | 1.58 | 1.58 | -0.06 (-3.66%) | 2,465,284 |
28 Jul 2009 | HKD | 1.62 | 1.66 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 2,324,655 |
27 Jul 2009 | HKD | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 3,948,341 |
24 Jul 2009 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,754,601 |
23 Jul 2009 | HKD | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,959,257 |
22 Jul 2009 | HKD | 1.6 | 1.65 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,989,234 |
21 Jul 2009 | HKD | 1.56 | 1.6 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 4,437,872 |
20 Jul 2009 | HKD | 1.48 | 1.58 | 1.45 | 1.56 | 1.56 | +0.04 (+2.63%) | 5,898,804 |
17 Jul 2009 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,217,845 |
16 Jul 2009 | HKD | 1.48 | 1.55 | 1.46 | 1.51 | 1.51 | +0.06 (+4.14%) | 5,035,704 |
15 Jul 2009 | HKD | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,274,061 |
14 Jul 2009 | HKD | 1.43 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 2,015,771 |
13 Jul 2009 | HKD | 1.42 | 1.49 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,735,535 |
10 Jul 2009 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 1,592,416 |
9 Jul 2009 | HKD | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,485,370 |
8 Jul 2009 | HKD | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 2,044,519 |
7 Jul 2009 | HKD | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,330,000 |
6 Jul 2009 | HKD | 1.4 | 1.46 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 3,140,000 |
3 Jul 2009 | HKD | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,312,000 |
2 Jul 2009 | HKD | 1.5 | 1.54 | 1.36 | 1.4 | 1.4 | -0.1 (-6.67%) | 3,788,000 |