Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | HKD | 2,710 | 2,785 | 2,710 | 2,710 | 2,710 | +15 (+0.56%) | 23,700 |
4 Aug 2009 | HKD | 2,695 | 2,695 | 2,695 | 2,695 | 2,695 | +70 (+2.67%) | 12,600 |
3 Aug 2009 | HKD | 2,625 | 2,640 | 2,625 | 2,625 | 2,625 | +85 (+3.35%) | 11,900 |
31 Jul 2009 | HKD | 2,565 | 2,565 | 2,540 | 2,540 | 2,540 | +10 (+0.40%) | 7,500 |
30 Jul 2009 | HKD | 2,530 | 2,530 | 2,530 | 2,530 | 2,530 | +45 (+1.81%) | 10,500 |
29 Jul 2009 | HKD | 2,550 | 2,550 | 2,485 | 2,485 | 2,485 | -75 (-2.93%) | 8,200 |
28 Jul 2009 | HKD | 2,635 | 2,635 | 2,560 | 2,560 | 2,560 | -35 (-1.35%) | 8,600 |
27 Jul 2009 | HKD | 2,640 | 2,660 | 2,595 | 2,595 | 2,595 | +55 (+2.17%) | 12,900 |
24 Jul 2009 | HKD | 2,540 | 2,560 | 2,540 | 2,540 | 2,540 | +70 (+2.83%) | 17,100 |
23 Jul 2009 | HKD | 2,500 | 2,500 | 2,470 | 2,470 | 2,470 | -45 (-1.79%) | 11,200 |
22 Jul 2009 | HKD | 2,515 | 2,530 | 2,515 | 2,515 | 2,515 | -5 (-0.20%) | 5,400 |
21 Jul 2009 | HKD | 2,535 | 2,535 | 2,520 | 2,520 | 2,520 | +65 (+2.65%) | 6,200 |
20 Jul 2009 | HKD | 2,455 | 2,455 | 2,455 | 2,455 | 2,455 | 0.0 (0.0%) | 0 |
17 Jul 2009 | HKD | 2,490 | 2,500 | 2,455 | 2,455 | 2,455 | +45 (+1.87%) | 7,300 |
16 Jul 2009 | HKD | 2,525 | 2,560 | 2,410 | 2,410 | 2,410 | +5 (+0.21%) | 14,900 |
15 Jul 2009 | HKD | 2,405 | 2,425 | 2,405 | 2,405 | 2,405 | +140 (+6.18%) | 10,300 |
14 Jul 2009 | HKD | 2,265 | 2,320 | 2,265 | 2,265 | 2,265 | +155 (+7.35%) | 13,900 |
13 Jul 2009 | HKD | 2,390 | 2,500 | 2,110 | 2,110 | 2,110 | -360 (-14.57%) | 38,000 |
10 Jul 2009 | HKD | 2,485 | 2,580 | 2,470 | 2,470 | 2,470 | -25 (-1.00%) | 11,100 |
9 Jul 2009 | HKD | 2,550 | 2,550 | 2,495 | 2,495 | 2,495 | -80 (-3.11%) | 22,700 |
8 Jul 2009 | HKD | 2,575 | 2,650 | 2,575 | 2,575 | 2,575 | -115 (-4.28%) | 20,000 |
7 Jul 2009 | HKD | 2,850 | 2,925 | 2,690 | 2,690 | 2,690 | -160 (-5.61%) | 21,800 |
6 Jul 2009 | HKD | 2,880 | 2,970 | 2,850 | 2,850 | 2,850 | +50 (+1.79%) | 24,500 |
3 Jul 2009 | HKD | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | +190 (+7.28%) | 23,900 |
2 Jul 2009 | HKD | 2,610 | 2,650 | 2,610 | 2,610 | 2,610 | +30 (+1.16%) | 26,900 |
1 Jul 2009 | HKD | 2,680 | 2,750 | 2,580 | 2,580 | 2,580 | -180 (-6.52%) | 18,400 |
30 Jun 2009 | HKD | 2,810 | 2,850 | 2,760 | 2,760 | 2,760 | +10 (+0.36%) | 29,900 |
29 Jun 2009 | HKD | 2,750 | 2,925 | 2,750 | 2,750 | 2,750 | +60 (+2.23%) | 46,600 |
26 Jun 2009 | HKD | 2,690 | 2,700 | 2,690 | 2,690 | 2,690 | +245 (+10.02%) | 46,700 |
25 Jun 2009 | HKD | 2,445 | 2,480 | 2,445 | 2,445 | 2,445 | +130 (+5.62%) | 25,600 |