Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 1,710,000 |
14 Aug 2009 | HKD | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,015,000 |
13 Aug 2009 | HKD | 0.36 | 0.37 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 4,248,000 |
12 Aug 2009 | HKD | 0.4 | 0.4 | 0.35 | 0.355 | 0.355 | -0.03 (-7.79%) | 4,404,000 |
11 Aug 2009 | HKD | 0.43 | 0.43 | 0.385 | 0.385 | 0.385 | -0.03 (-7.23%) | 9,032,000 |
10 Aug 2009 | HKD | 0.4 | 0.42 | 0.385 | 0.415 | 0.415 | +0.025 (+6.41%) | 6,267,000 |
7 Aug 2009 | HKD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.035 (-8.24%) | 4,660,000 |
6 Aug 2009 | HKD | 0.405 | 0.425 | 0.395 | 0.425 | 0.425 | +0.025 (+6.25%) | 4,254,000 |
5 Aug 2009 | HKD | 0.42 | 0.42 | 0.385 | 0.4 | 0.4 | -0.02 (-4.76%) | 6,932,800 |
4 Aug 2009 | HKD | 0.43 | 0.47 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 14,410,000 |
3 Aug 2009 | HKD | 0.38 | 0.42 | 0.37 | 0.415 | 0.415 | +0.035 (+9.21%) | 6,789,000 |
31 Jul 2009 | HKD | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 3,521,200 |
30 Jul 2009 | HKD | 0.36 | 0.395 | 0.35 | 0.39 | 0.39 | +0.025 (+6.85%) | 2,986,000 |
29 Jul 2009 | HKD | 0.365 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 2,146,000 |
28 Jul 2009 | HKD | 0.365 | 0.38 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 2,997,000 |
27 Jul 2009 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 2,842,000 |
24 Jul 2009 | HKD | 0.4 | 0.4 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 3,161,000 |
23 Jul 2009 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 6,467,800 |
22 Jul 2009 | HKD | 0.4 | 0.415 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 4,971,000 |
21 Jul 2009 | HKD | 0.4 | 0.435 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 8,451,000 |
20 Jul 2009 | HKD | 0.4 | 0.41 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 3,369,000 |
17 Jul 2009 | HKD | 0.43 | 0.44 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 10,918,000 |
16 Jul 2009 | HKD | 0.485 | 0.5 | 0.4 | 0.415 | 0.415 | -0.07 (-14.43%) | 6,124,000 |
15 Jul 2009 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 2,536,000 |
14 Jul 2009 | HKD | 0.55 | 0.55 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 4,147,000 |
13 Jul 2009 | HKD | 0.53 | 0.6 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 6,516,800 |
10 Jul 2009 | HKD | 0.6 | 0.6 | 0.5 | 0.53 | 0.53 | -0.06 (-10.17%) | 8,293,400 |
9 Jul 2009 | HKD | 0.35 | 0.62 | 0.35 | 0.59 | 0.59 | +0.23 (+63.89%) | 17,410,000 |
8 Jul 2009 | HKD | 0.28 | 0.37 | 0.28 | 0.36 | 0.36 | +0.08 (+28.57%) | 4,584,800 |
7 Jul 2009 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.02 (+7.69%) | 587,000 |