Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | HKD | 0.25 | 0.255 | 0.247 | 0.248 | 0.248 | -0.007 (-2.75%) | 2,028,000 |
11 Aug 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,292,000 |
10 Aug 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.006 (+2.41%) | 2,474,000 |
7 Aug 2009 | HKD | 0.26 | 0.26 | 0.247 | 0.249 | 0.249 | -0.016 (-6.04%) | 9,722,000 |
6 Aug 2009 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 4,946,000 |
5 Aug 2009 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 8,062,000 |
4 Aug 2009 | HKD | 0.285 | 0.285 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 17,316,000 |
3 Aug 2009 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 23,732,000 |
31 Jul 2009 | HKD | 0.26 | 0.295 | 0.26 | 0.285 | 0.285 | +0.03 (+11.76%) | 55,280,200 |
30 Jul 2009 | HKD | 0.249 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 12,654,000 |
29 Jul 2009 | HKD | 0.25 | 0.27 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 18,262,000 |
28 Jul 2009 | HKD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 4,328,000 |
27 Jul 2009 | HKD | 0.255 | 0.26 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 11,016,000 |
24 Jul 2009 | HKD | 0.245 | 0.255 | 0.237 | 0.255 | 0.255 | +0.007 (+2.82%) | 16,890,000 |
23 Jul 2009 | HKD | 0.248 | 0.248 | 0.241 | 0.248 | 0.248 | 0.0 (0.0%) | 6,134,000 |
22 Jul 2009 | HKD | 0.235 | 0.255 | 0.235 | 0.248 | 0.248 | +0.013 (+5.53%) | 29,195,000 |
21 Jul 2009 | HKD | 0.234 | 0.236 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 5,872,000 |
20 Jul 2009 | HKD | 0.221 | 0.237 | 0.221 | 0.235 | 0.235 | +0.01 (+4.44%) | 9,406,000 |
17 Jul 2009 | HKD | 0.224 | 0.225 | 0.218 | 0.225 | 0.225 | +0.003 (+1.35%) | 2,222,000 |
16 Jul 2009 | HKD | 0.227 | 0.228 | 0.218 | 0.222 | 0.222 | -0.005 (-2.20%) | 3,642,000 |
15 Jul 2009 | HKD | 0.218 | 0.227 | 0.218 | 0.227 | 0.227 | +0.008 (+3.65%) | 3,696,000 |
14 Jul 2009 | HKD | 0.214 | 0.225 | 0.212 | 0.219 | 0.219 | +0.005 (+2.34%) | 966,600 |
13 Jul 2009 | HKD | 0.218 | 0.218 | 0.212 | 0.214 | 0.214 | -0.008 (-3.60%) | 2,216,400 |
10 Jul 2009 | HKD | 0.221 | 0.225 | 0.216 | 0.222 | 0.222 | -0.004 (-1.77%) | 2,378,000 |
9 Jul 2009 | HKD | 0.227 | 0.23 | 0.219 | 0.226 | 0.226 | +0.005 (+2.26%) | 3,644,000 |
8 Jul 2009 | HKD | 0.219 | 0.232 | 0.218 | 0.221 | 0.221 | -0.002 (-0.90%) | 9,030,000 |
7 Jul 2009 | HKD | 0.228 | 0.232 | 0.218 | 0.223 | 0.223 | -0.002 (-0.89%) | 7,114,000 |
6 Jul 2009 | HKD | 0.222 | 0.235 | 0.22 | 0.225 | 0.225 | +0.007 (+3.21%) | 15,574,000 |
3 Jul 2009 | HKD | 0.208 | 0.22 | 0.207 | 0.218 | 0.218 | +0.007 (+3.32%) | 4,342,000 |
2 Jul 2009 | HKD | 0.217 | 0.217 | 0.207 | 0.211 | 0.211 | -0.006 (-2.76%) | 3,454,000 |