Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 3.8 | +0.005 (+1.33%) | 6,925,000 |
15 Jul 2009 | HKD | 0.375 | 0.375 | 0.365 | 0.375 | 3.75 | 0.0 (0.0%) | 2,798,000 |
14 Jul 2009 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 3.75 | +0.005 (+1.35%) | 3,970,000 |
13 Jul 2009 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 3.7 | +0.005 (+1.37%) | 5,795,000 |
10 Jul 2009 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 3.65 | +0.005 (+1.39%) | 4,771,000 |
9 Jul 2009 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 3.6 | -0.01 (-2.70%) | 8,997,000 |
8 Jul 2009 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 3.7 | 0.0 (0.0%) | 3,325,000 |
7 Jul 2009 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 3.7 | -0.01 (-2.63%) | 1,969,000 |
6 Jul 2009 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 3,556,000 |
3 Jul 2009 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 3.8 | 0.0 (0.0%) | 3,815,000 |
2 Jul 2009 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 3.8 | 0.0 (0.0%) | 6,669,000 |
1 Jul 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 3.8 | +0.005 (+1.33%) | 17,680,000 |
29 Jun 2009 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 3.75 | -0.005 (-1.32%) | 3,632,000 |
26 Jun 2009 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 3.8 | +0.02 (+5.56%) | 11,005,000 |
25 Jun 2009 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 3.6 | +0.01 (+2.86%) | 6,025,000 |
24 Jun 2009 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 3.5 | +0.005 (+1.45%) | 4,036,000 |
23 Jun 2009 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 3.45 | -0.02 (-5.48%) | 9,752,000 |
22 Jun 2009 | HKD | 0.365 | 0.365 | 0.355 | 0.365 | 3.65 | 0.0 (0.0%) | 3,790,000 |
19 Jun 2009 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 3.65 | +0.005 (+1.39%) | 4,640,000 |
18 Jun 2009 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 3.6 | -0.01 (-2.70%) | 3,032,000 |
17 Jun 2009 | HKD | 0.365 | 0.375 | 0.355 | 0.37 | 3.7 | 0.0 (0.0%) | 5,225,000 |
16 Jun 2009 | HKD | 0.37 | 0.375 | 0.355 | 0.37 | 3.7 | -0.01 (-2.63%) | 7,691,000 |
15 Jun 2009 | HKD | 0.39 | 0.39 | 0.37 | 0.38 | 3.8 | -0.015 (-3.80%) | 13,733,000 |
12 Jun 2009 | HKD | 0.415 | 0.435 | 0.39 | 0.395 | 3.95 | 0.0 (0.0%) | 39,342,000 |
11 Jun 2009 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 3.95 | 0.0 (0.0%) | 5,121,000 |
10 Jun 2009 | HKD | 0.395 | 0.395 | 0.38 | 0.395 | 3.95 | +0.01 (+2.60%) | 9,250,000 |
9 Jun 2009 | HKD | 0.41 | 0.41 | 0.365 | 0.385 | 3.85 | -0.03 (-7.23%) | 20,531,000 |
8 Jun 2009 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 4.15 | -0.005 (-1.19%) | 13,509,000 |
5 Jun 2009 | HKD | 0.425 | 0.425 | 0.41 | 0.42 | 4.2 | +0.01 (+2.44%) | 49,649,000 |