Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | HKD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.733 | 0.0 (0.0%) | 0 |
3 Jul 2009 | HKD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.733 | 0.0 (0.0%) | 0 |
2 Jul 2009 | HKD | 0.4398 | 0.4698 | 0.4302 | 0.4398 | 0.733 | 0.0 (0.0%) | 741,000 |
1 Jul 2009 | HKD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.733 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.4098 | 0.4398 | 0.4002 | 0.4398 | 0.733 | 0.0 (0.0%) | 117,000 |
29 Jun 2009 | HKD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.733 | 0.0 (0.0%) | 0 |
26 Jun 2009 | HKD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.733 | 0.0 (0.0%) | 0 |
25 Jun 2009 | HKD | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.733 | 0.0 (0.0%) | 60,000 |
24 Jun 2009 | HKD | 0.435 | 0.4452 | 0.4302 | 0.4398 | 0.733 | +0.005 (+1.10%) | 195,000 |
23 Jun 2009 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.725 | -0.015 (-3.33%) | 240,000 |
22 Jun 2009 | HKD | 0.4602 | 0.4602 | 0.4398 | 0.45 | 0.75 | -0.01 (-2.22%) | 267,000 |
19 Jun 2009 | HKD | 0.45 | 0.4602 | 0.45 | 0.4602 | 0.767 | +0.005 (+1.19%) | 84,000 |
18 Jun 2009 | HKD | 0.4602 | 0.4602 | 0.45 | 0.4548 | 0.758 | -0.005 (-1.17%) | 105,000 |
17 Jun 2009 | HKD | 0.495 | 0.495 | 0.4602 | 0.4602 | 0.767 | -0.035 (-7.03%) | 387,000 |
16 Jun 2009 | HKD | 0.4752 | 0.495 | 0.4602 | 0.495 | 0.825 | 0.0 (0.0%) | 708,000 |
15 Jun 2009 | HKD | 0.51 | 0.51 | 0.495 | 0.495 | 0.825 | -0.015 (-2.94%) | 402,000 |
12 Jun 2009 | HKD | 0.4998 | 0.5202 | 0.4902 | 0.51 | 0.85 | -0.01 (-1.96%) | 435,000 |
11 Jun 2009 | HKD | 0.4998 | 0.5202 | 0.4902 | 0.5202 | 0.867 | +0.04 (+8.38%) | 300,000 |
10 Jun 2009 | HKD | 0.4998 | 0.5202 | 0.48 | 0.48 | 0.8 | -0.03 (-5.88%) | 1,221,000 |
9 Jun 2009 | HKD | 0.48 | 0.57 | 0.4698 | 0.51 | 0.85 | +0.03 (+6.25%) | 1,185,000 |
8 Jun 2009 | HKD | 0.48 | 0.4998 | 0.4698 | 0.48 | 0.8 | +0.02 (+4.30%) | 834,000 |
5 Jun 2009 | HKD | 0.4452 | 0.465 | 0.4398 | 0.4602 | 0.767 | +0.005 (+1.19%) | 1,569,000 |
4 Jun 2009 | HKD | 0.48 | 0.48 | 0.4452 | 0.4548 | 0.758 | +0.015 (+3.41%) | 1,341,000 |
3 Jun 2009 | HKD | 0.4248 | 0.465 | 0.4248 | 0.4398 | 0.733 | +0.03 (+7.32%) | 2,703,000 |
2 Jun 2009 | HKD | 0.4302 | 0.4302 | 0.405 | 0.4098 | 0.683 | -0.015 (-3.53%) | 2,346,000 |
1 Jun 2009 | HKD | 0.4398 | 0.4398 | 0.42 | 0.4248 | 0.708 | +0.005 (+1.14%) | 582,000 |
29 May 2009 | HKD | 0.42 | 0.4248 | 0.405 | 0.42 | 0.7 | +0.005 (+1.16%) | 2,109,000 |
28 May 2009 | HKD | 0.4152 | 0.4152 | 0.4152 | 0.4152 | 0.692 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.4452 | 0.4452 | 0.4152 | 0.4152 | 0.692 | -0.01 (-2.26%) | 1,683,000 |
26 May 2009 | HKD | 0.4152 | 0.4302 | 0.405 | 0.4248 | 0.708 | +0.025 (+6.15%) | 1,779,000 |