Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 3.4 | 3.5 | 3.4 | 3.49 | 3.49 | +0.11 (+3.25%) | 776,000 |
1 Jul 2009 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 3.38 | 3.52 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 991,000 |
29 Jun 2009 | HKD | 3.38 | 3.52 | 3.38 | 3.5 | 3.5 | +0.02 (+0.57%) | 240,000 |
26 Jun 2009 | HKD | 3.48 | 3.52 | 3.39 | 3.48 | 3.48 | +0.1 (+2.96%) | 813,000 |
25 Jun 2009 | HKD | 3.35 | 3.49 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 867,000 |
24 Jun 2009 | HKD | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | +0.07 (+2.13%) | 366,000 |
23 Jun 2009 | HKD | 3.25 | 3.28 | 3.2 | 3.28 | 3.28 | -0.07 (-2.09%) | 729,000 |
22 Jun 2009 | HKD | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | +0.15 (+4.69%) | 795,412 |
19 Jun 2009 | HKD | 3.2 | 3.23 | 3.16 | 3.2 | 3.2 | -0.03 (-0.93%) | 697,000 |
18 Jun 2009 | HKD | 3.22 | 3.26 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 341,431 |
17 Jun 2009 | HKD | 3.2 | 3.32 | 3.16 | 3.25 | 3.25 | -0.05 (-1.52%) | 920,000 |
16 Jun 2009 | HKD | 3.3 | 3.32 | 3.17 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,168,000 |
15 Jun 2009 | HKD | 3.39 | 3.4 | 3.25 | 3.4 | 3.4 | 0.0 (0.0%) | 159,000 |
12 Jun 2009 | HKD | 3.23 | 3.41 | 3.22 | 3.4 | 3.4 | +0.18 (+5.59%) | 1,030,000 |
11 Jun 2009 | HKD | 3.11 | 3.27 | 3.11 | 3.22 | 3.22 | +0.08 (+2.55%) | 1,459,000 |
10 Jun 2009 | HKD | 3.1 | 3.2 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 910,305 |
9 Jun 2009 | HKD | 3.15 | 3.49 | 3.08 | 3.13 | 3.13 | -0.07 (-2.19%) | 790,000 |
8 Jun 2009 | HKD | 3.15 | 3.3 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 942,000 |
5 Jun 2009 | HKD | 3.16 | 3.35 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 1,319,000 |
4 Jun 2009 | HKD | 3.09 | 3.2 | 3.08 | 3.18 | 3.18 | +0.09 (+2.91%) | 1,528,000 |
3 Jun 2009 | HKD | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 2,425,000 |
2 Jun 2009 | HKD | 3.1 | 3.16 | 3.07 | 3.12 | 3.12 | -0.08 (-2.50%) | 2,779,000 |
1 Jun 2009 | HKD | 3.06 | 3.2 | 3.06 | 3.2 | 3.2 | +0.1 (+3.23%) | 2,492,000 |
29 May 2009 | HKD | 3.05 | 3.15 | 3.03 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,966,000 |
28 May 2009 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 3.08 | 3.15 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 1,396,000 |
26 May 2009 | HKD | 3.08 | 3.15 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 2,196,000 |
25 May 2009 | HKD | 3.15 | 3.2 | 3.11 | 3.15 | 3.15 | -0.04 (-1.25%) | 474,000 |
22 May 2009 | HKD | 3.21 | 3.24 | 3.06 | 3.19 | 3.19 | -0.22 (-6.45%) | 1,011,000 |