Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | HKD | 0.249 | 0.26 | 0.246 | 0.26 | 0.26 | +0.015 (+6.12%) | 1,895,000 |
3 Jul 2009 | HKD | 0.23 | 0.249 | 0.23 | 0.245 | 0.245 | +0.02 (+8.89%) | 4,180,000 |
2 Jul 2009 | HKD | 0.25 | 0.25 | 0.225 | 0.225 | 0.225 | -0.035 (-13.46%) | 2,343,000 |
1 Jul 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 800,000 |
29 Jun 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 90,000 |
26 Jun 2009 | HKD | 0.255 | 0.285 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 2,181,000 |
25 Jun 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.006 (+2.46%) | 48,000 |
24 Jun 2009 | HKD | 0.24 | 0.244 | 0.24 | 0.244 | 0.244 | +0.005 (+2.09%) | 1,321,000 |
23 Jun 2009 | HKD | 0.245 | 0.245 | 0.23 | 0.239 | 0.239 | -0.016 (-6.27%) | 2,280,000 |
22 Jun 2009 | HKD | 0.255 | 0.26 | 0.246 | 0.255 | 0.255 | -0.005 (-1.92%) | 271,000 |
19 Jun 2009 | HKD | 0.25 | 0.26 | 0.247 | 0.26 | 0.26 | +0.01 (+4%) | 5,115,000 |
18 Jun 2009 | HKD | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 1,001,000 |
17 Jun 2009 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 30,000 |
16 Jun 2009 | HKD | 0.275 | 0.275 | 0.24 | 0.255 | 0.255 | -0.02 (-7.27%) | 1,957,000 |
15 Jun 2009 | HKD | 0.246 | 0.275 | 0.246 | 0.275 | 0.275 | +0.02 (+7.84%) | 1,871,000 |
12 Jun 2009 | HKD | 0.285 | 0.285 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 3,899,000 |
11 Jun 2009 | HKD | 0.28 | 0.285 | 0.255 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,275,000 |
10 Jun 2009 | HKD | 0.27 | 0.27 | 0.245 | 0.27 | 0.27 | 0.0 (0.0%) | 2,087,000 |
9 Jun 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 280,000 |
8 Jun 2009 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 595,000 |
5 Jun 2009 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 225,000 |
4 Jun 2009 | HKD | 0.295 | 0.3 | 0.28 | 0.295 | 0.295 | -0.02 (-6.35%) | 330,000 |
3 Jun 2009 | HKD | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,047,000 |
2 Jun 2009 | HKD | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,940,000 |
1 Jun 2009 | HKD | 0.35 | 0.35 | 0.31 | 0.335 | 0.335 | +0.035 (+11.67%) | 1,130,000 |
29 May 2009 | HKD | 0.275 | 0.35 | 0.25 | 0.3 | 0.3 | +0.035 (+13.21%) | 1,668,000 |
28 May 2009 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.265 | 0.28 | 0.25 | 0.265 | 0.265 | +0.025 (+10.42%) | 2,188,000 |
26 May 2009 | HKD | 0.228 | 0.25 | 0.22 | 0.24 | 0.24 | +0.025 (+11.63%) | 440,000 |