Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 3.4 | -0.005 (-1.45%) | 1,686,000 |
26 Aug 2009 | HKD | 0.335 | 0.345 | 0.33 | 0.345 | 3.45 | +0.015 (+4.55%) | 4,172,000 |
25 Aug 2009 | HKD | 0.33 | 0.335 | 0.325 | 0.33 | 3.3 | 0.0 (0.0%) | 5,025,000 |
24 Aug 2009 | HKD | 0.34 | 0.345 | 0.33 | 0.33 | 3.3 | -0.01 (-2.94%) | 7,716,000 |
21 Aug 2009 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 3.4 | +0.005 (+1.49%) | 3,486,000 |
20 Aug 2009 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 3.35 | +0.01 (+3.08%) | 3,170,000 |
19 Aug 2009 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 3.25 | -0.015 (-4.41%) | 5,084,000 |
18 Aug 2009 | HKD | 0.34 | 0.345 | 0.33 | 0.34 | 3.4 | -0.005 (-1.45%) | 9,624,000 |
17 Aug 2009 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 3.45 | -0.02 (-5.48%) | 12,372,000 |
14 Aug 2009 | HKD | 0.37 | 0.375 | 0.355 | 0.365 | 3.65 | -0.005 (-1.35%) | 8,824,000 |
13 Aug 2009 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 3.7 | +0.005 (+1.37%) | 4,440,000 |
12 Aug 2009 | HKD | 0.37 | 0.375 | 0.355 | 0.365 | 3.65 | -0.01 (-2.67%) | 17,730,000 |
11 Aug 2009 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 3,890,000 |
10 Aug 2009 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 4,153,000 |
7 Aug 2009 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 3.8 | 0.0 (0.0%) | 5,052,000 |
6 Aug 2009 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 3.8 | 0.0 (0.0%) | 5,782,000 |
5 Aug 2009 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 3.8 | -0.015 (-3.80%) | 12,275,000 |
4 Aug 2009 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 8,605,000 |
3 Aug 2009 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 4 | +0.005 (+1.27%) | 7,532,000 |
31 Jul 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 3.95 | +0.01 (+2.60%) | 7,820,000 |
30 Jul 2009 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 2,291,000 |
29 Jul 2009 | HKD | 0.395 | 0.41 | 0.385 | 0.39 | 3.9 | -0.005 (-1.27%) | 17,801,000 |
28 Jul 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 3.95 | +0.005 (+1.28%) | 12,556,000 |
27 Jul 2009 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 3.9 | -0.005 (-1.27%) | 5,139,000 |
24 Jul 2009 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 9,623,600 |
23 Jul 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 4 | +0.01 (+2.56%) | 13,081,000 |
22 Jul 2009 | HKD | 0.38 | 0.395 | 0.375 | 0.39 | 3.9 | +0.015 (+4%) | 17,321,000 |
21 Jul 2009 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 3.75 | -0.005 (-1.32%) | 5,964,000 |
20 Jul 2009 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 3.8 | +0.005 (+1.33%) | 5,192,000 |
17 Jul 2009 | HKD | 0.37 | 0.385 | 0.37 | 0.375 | 3.75 | -0.005 (-1.32%) | 4,777,000 |