Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | HKD | 8.3 | 8.4 | 8.01 | 8.08 | 8.08 | -0.57 (-6.59%) | 10,810,200 |
14 Aug 2009 | HKD | 8.87 | 8.95 | 8.53 | 8.65 | 8.65 | -0.25 (-2.81%) | 21,203,900 |
13 Aug 2009 | HKD | 8.48 | 8.93 | 8.48 | 8.9 | 8.9 | +0.5 (+5.95%) | 41,587,000 |
12 Aug 2009 | HKD | 8.4 | 8.54 | 8.2 | 8.4 | 8.4 | -0.21 (-2.44%) | 21,847,357 |
11 Aug 2009 | HKD | 8.6 | 8.74 | 8.45 | 8.61 | 8.61 | -0.14 (-1.60%) | 25,008,000 |
10 Aug 2009 | HKD | 8.7 | 8.88 | 8.5 | 8.75 | 8.75 | +0.34 (+4.04%) | 20,451,000 |
7 Aug 2009 | HKD | 8.95 | 8.98 | 8.31 | 8.41 | 8.41 | -0.49 (-5.51%) | 16,897,493 |
6 Aug 2009 | HKD | 9.36 | 9.36 | 8.72 | 8.9 | 8.9 | -0.64 (-6.71%) | 51,624,160 |
5 Aug 2009 | HKD | 9.26 | 9.74 | 9.25 | 9.54 | 9.54 | +0.41 (+4.49%) | 40,921,851 |
4 Aug 2009 | HKD | 8.6 | 9.38 | 8.6 | 9.13 | 9.13 | +0.7 (+8.30%) | 37,430,878 |
3 Aug 2009 | HKD | 8.1 | 8.47 | 8.06 | 8.43 | 8.43 | +0.44 (+5.51%) | 53,202,148 |
31 Jul 2009 | HKD | 8.18 | 8.21 | 7.93 | 7.99 | 7.99 | +0.12 (+1.52%) | 20,166,000 |
30 Jul 2009 | HKD | 8.13 | 8.34 | 7.76 | 7.87 | 7.87 | -0.37 (-4.49%) | 21,037,085 |
29 Jul 2009 | HKD | 8.05 | 8.57 | 7.6 | 8.24 | 8.24 | -0.01 (-0.12%) | 26,352,138 |
28 Jul 2009 | HKD | 7.58 | 8.3 | 7.45 | 8.25 | 8.25 | +0.58 (+7.56%) | 21,171,629 |
27 Jul 2009 | HKD | 7.14 | 7.78 | 7.14 | 7.67 | 7.67 | +0.53 (+7.42%) | 16,358,000 |
24 Jul 2009 | HKD | 7.45 | 7.45 | 7.05 | 7.14 | 7.14 | -0.05 (-0.70%) | 12,603,815 |
23 Jul 2009 | HKD | 7.08 | 7.5 | 7 | 7.19 | 7.19 | +0.16 (+2.28%) | 25,810,883 |
22 Jul 2009 | HKD | 6.75 | 7.17 | 6.75 | 7.03 | 7.03 | +0.09 (+1.30%) | 23,681,000 |
21 Jul 2009 | HKD | 6.2 | 6.97 | 6.2 | 6.94 | 6.94 | +0.71 (+11.40%) | 37,207,000 |
20 Jul 2009 | HKD | 6.1 | 6.26 | 6.1 | 6.23 | 6.23 | +0.16 (+2.64%) | 12,952,000 |
17 Jul 2009 | HKD | 5.96 | 6.11 | 5.96 | 6.07 | 6.07 | +0.11 (+1.85%) | 12,790,000 |
16 Jul 2009 | HKD | 5.8 | 6 | 5.78 | 5.96 | 5.96 | +0.28 (+4.93%) | 19,696,000 |
15 Jul 2009 | HKD | 5.57 | 5.7 | 5.52 | 5.68 | 5.68 | +0.17 (+3.09%) | 5,108,393 |
14 Jul 2009 | HKD | 5.77 | 5.78 | 5.47 | 5.51 | 5.51 | -0.1 (-1.78%) | 12,748,893 |
13 Jul 2009 | HKD | 5.4 | 5.78 | 5.4 | 5.61 | 5.61 | +0.1 (+1.81%) | 27,666,658 |
10 Jul 2009 | HKD | 5.29 | 5.55 | 5.27 | 5.51 | 5.51 | +0.23 (+4.36%) | 19,214,095 |
9 Jul 2009 | HKD | 4.9 | 5.32 | 4.9 | 5.28 | 5.28 | +0.35 (+7.10%) | 15,741,648 |
8 Jul 2009 | HKD | 4.96 | 4.99 | 4.79 | 4.93 | 4.93 | -0.08 (-1.60%) | 7,297,000 |
7 Jul 2009 | HKD | 5.05 | 5.15 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 3,489,991 |