Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 1.05 | -0.02 (-3.05%) | 84,000 |
14 Aug 2009 | HKD | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 1.083 | -0.03 (-4.41%) | 0 |
13 Aug 2009 | HKD | 0.6798 | 0.6798 | 0.6798 | 0.6798 | 1.133 | -0.01 (-1.48%) | 0 |
12 Aug 2009 | HKD | 0.6402 | 0.69 | 0.63 | 0.69 | 1.15 | +0.03 (+4.55%) | 774,000 |
11 Aug 2009 | HKD | 0.6102 | 0.72 | 0.6102 | 0.66 | 1.1 | +0.03 (+4.76%) | 711,000 |
10 Aug 2009 | HKD | 0.6102 | 0.66 | 0.6102 | 0.63 | 1.05 | +0.02 (+3.24%) | 759,000 |
7 Aug 2009 | HKD | 0.6498 | 0.6498 | 0.6 | 0.6102 | 1.017 | -0.02 (-3.14%) | 885,000 |
6 Aug 2009 | HKD | 0.5502 | 0.6402 | 0.5502 | 0.63 | 1.05 | +0.06 (+10.53%) | 279,000 |
5 Aug 2009 | HKD | 0.5802 | 0.5802 | 0.5502 | 0.57 | 0.95 | 0.0 (0.0%) | 216,000 |
4 Aug 2009 | HKD | 0.5802 | 0.5898 | 0.5502 | 0.57 | 0.95 | 0.0 (0.0%) | 885,000 |
3 Aug 2009 | HKD | 0.5898 | 0.5898 | 0.57 | 0.57 | 0.95 | -0.03 (-5%) | 399,000 |
31 Jul 2009 | HKD | 0.5898 | 0.6102 | 0.57 | 0.6 | 1 | 0.0 (0.0%) | 822,000 |
30 Jul 2009 | HKD | 0.57 | 0.6 | 0.5502 | 0.6 | 1 | +0.03 (+5.26%) | 273,000 |
29 Jul 2009 | HKD | 0.6102 | 0.6102 | 0.57 | 0.57 | 0.95 | -0.02 (-3.36%) | 660,000 |
28 Jul 2009 | HKD | 0.6402 | 0.6498 | 0.5898 | 0.5898 | 0.983 | -0.05 (-7.87%) | 303,000 |
27 Jul 2009 | HKD | 0.6498 | 0.66 | 0.6402 | 0.6402 | 1.067 | -0.01 (-1.48%) | 246,000 |
24 Jul 2009 | HKD | 0.5898 | 0.6498 | 0.5802 | 0.6498 | 1.083 | +0.07 (+12.00%) | 2,541,000 |
23 Jul 2009 | HKD | 0.5898 | 0.6 | 0.5802 | 0.5802 | 0.967 | -0.01 (-1.63%) | 333,000 |
22 Jul 2009 | HKD | 0.6 | 0.6 | 0.5898 | 0.5898 | 0.983 | -0.01 (-1.70%) | 390,000 |
21 Jul 2009 | HKD | 0.6102 | 0.6102 | 0.5898 | 0.6 | 1 | +0.01 (+1.73%) | 324,000 |
20 Jul 2009 | HKD | 0.5502 | 0.6 | 0.5502 | 0.5898 | 0.983 | +0.03 (+5.36%) | 1,101,000 |
17 Jul 2009 | HKD | 0.54 | 0.57 | 0.5202 | 0.5598 | 0.933 | +0.04 (+7.61%) | 1,050,000 |
16 Jul 2009 | HKD | 0.4998 | 0.5298 | 0.4998 | 0.5202 | 0.867 | +0.04 (+8.38%) | 2,523,000 |
15 Jul 2009 | HKD | 0.4602 | 0.48 | 0.45 | 0.48 | 0.8 | +0.02 (+4.30%) | 498,000 |
14 Jul 2009 | HKD | 0.4302 | 0.4602 | 0.4302 | 0.4602 | 0.767 | +0.01 (+2.27%) | 864,000 |
13 Jul 2009 | HKD | 0.4452 | 0.45 | 0.4302 | 0.45 | 0.75 | 0.0 (0.0%) | 582,000 |
10 Jul 2009 | HKD | 0.4452 | 0.45 | 0.4398 | 0.45 | 0.75 | +0.01 (+2.32%) | 540,000 |
9 Jul 2009 | HKD | 0.4002 | 0.4398 | 0.4002 | 0.4398 | 0.733 | +0.035 (+8.59%) | 267,000 |
8 Jul 2009 | HKD | 0.4098 | 0.4098 | 0.4002 | 0.405 | 0.675 | -0.015 (-3.57%) | 645,000 |
7 Jul 2009 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.7 | -0.02 (-4.50%) | 6,000 |