Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.23 | 0.23 | 0.215 | 0.217 | 0.217 | -0.011 (-4.82%) | 5,234,000 |
29 Jun 2009 | HKD | 0.22 | 0.235 | 0.218 | 0.228 | 0.228 | +0.006 (+2.70%) | 13,942,400 |
26 Jun 2009 | HKD | 0.21 | 0.224 | 0.209 | 0.222 | 0.222 | +0.017 (+8.29%) | 7,062,000 |
25 Jun 2009 | HKD | 0.208 | 0.211 | 0.204 | 0.205 | 0.205 | +0.002 (+0.99%) | 2,594,000 |
24 Jun 2009 | HKD | 0.199 | 0.208 | 0.199 | 0.203 | 0.203 | +0.004 (+2.01%) | 2,422,000 |
23 Jun 2009 | HKD | 0.205 | 0.205 | 0.197 | 0.199 | 0.199 | -0.01 (-4.78%) | 7,608,000 |
22 Jun 2009 | HKD | 0.21 | 0.224 | 0.209 | 0.209 | 0.209 | -0.001 (-0.48%) | 10,076,000 |
19 Jun 2009 | HKD | 0.208 | 0.215 | 0.205 | 0.21 | 0.21 | +0.002 (+0.96%) | 4,660,400 |
18 Jun 2009 | HKD | 0.216 | 0.216 | 0.205 | 0.208 | 0.208 | +0.001 (+0.48%) | 2,568,400 |
17 Jun 2009 | HKD | 0.205 | 0.214 | 0.202 | 0.207 | 0.207 | -0.003 (-1.43%) | 8,090,000 |
16 Jun 2009 | HKD | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.015 (-6.67%) | 9,090,900 |
15 Jun 2009 | HKD | 0.238 | 0.238 | 0.224 | 0.225 | 0.225 | -0.013 (-5.46%) | 7,224,000 |
12 Jun 2009 | HKD | 0.24 | 0.245 | 0.23 | 0.238 | 0.238 | -0.002 (-0.83%) | 9,262,000 |
11 Jun 2009 | HKD | 0.244 | 0.25 | 0.236 | 0.24 | 0.24 | -0.004 (-1.64%) | 7,346,000 |
10 Jun 2009 | HKD | 0.242 | 0.249 | 0.24 | 0.244 | 0.244 | +0.005 (+2.09%) | 4,924,000 |
9 Jun 2009 | HKD | 0.246 | 0.255 | 0.227 | 0.239 | 0.239 | -0.002 (-0.83%) | 17,663,600 |
8 Jun 2009 | HKD | 0.25 | 0.25 | 0.241 | 0.241 | 0.241 | -0.014 (-5.49%) | 15,516,000 |
5 Jun 2009 | HKD | 0.28 | 0.28 | 0.249 | 0.255 | 0.255 | -0.015 (-5.56%) | 43,430,000 |
4 Jun 2009 | HKD | 0.226 | 0.27 | 0.226 | 0.27 | 0.27 | +0.043 (+18.94%) | 46,596,000 |
3 Jun 2009 | HKD | 0.213 | 0.243 | 0.213 | 0.227 | 0.227 | +0.014 (+6.57%) | 38,039,200 |
2 Jun 2009 | HKD | 0.211 | 0.225 | 0.208 | 0.213 | 0.213 | +0.005 (+2.40%) | 17,823,589 |
1 Jun 2009 | HKD | 0.211 | 0.212 | 0.208 | 0.208 | 0.208 | -0.001 (-0.48%) | 6,652,000 |
29 May 2009 | HKD | 0.21 | 0.21 | 0.205 | 0.209 | 0.209 | +0.002 (+0.97%) | 7,230,584 |
28 May 2009 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.21 | 0.215 | 0.206 | 0.207 | 0.207 | +0.003 (+1.47%) | 10,124,000 |
26 May 2009 | HKD | 0.2 | 0.208 | 0.199 | 0.204 | 0.204 | +0.002 (+0.99%) | 6,846,000 |
25 May 2009 | HKD | 0.199 | 0.208 | 0.193 | 0.202 | 0.202 | +0.004 (+2.02%) | 3,412,000 |
22 May 2009 | HKD | 0.214 | 0.217 | 0.193 | 0.198 | 0.198 | -0.014 (-6.60%) | 15,096,000 |
21 May 2009 | HKD | 0.213 | 0.217 | 0.2 | 0.212 | 0.212 | -0.001 (-0.47%) | 11,998,000 |