Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | HKD | 4.97 | 5.16 | 4.92 | 5.05 | 5.05 | +0.08 (+1.61%) | 6,484,000 |
3 Jul 2009 | HKD | 5 | 5 | 4.86 | 4.97 | 4.97 | -0.08 (-1.58%) | 6,145,000 |
2 Jul 2009 | HKD | 5.2 | 5.22 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 8,652,000 |
1 Jul 2009 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 5.25 | 5.25 | 5.1 | 5.12 | 5.12 | -0.07 (-1.35%) | 7,723,000 |
29 Jun 2009 | HKD | 5.25 | 5.27 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 7,884,750 |
26 Jun 2009 | HKD | 5.23 | 5.23 | 5.09 | 5.17 | 5.17 | +0.07 (+1.37%) | 10,699,000 |
25 Jun 2009 | HKD | 5.05 | 5.18 | 5.04 | 5.1 | 5.1 | +0.15 (+3.03%) | 12,104,000 |
24 Jun 2009 | HKD | 4.67 | 4.98 | 4.59 | 4.95 | 4.95 | +0.28 (+6.00%) | 13,441,959 |
23 Jun 2009 | HKD | 4.73 | 4.8 | 4.58 | 4.67 | 4.67 | -0.33 (-6.60%) | 16,292,000 |
22 Jun 2009 | HKD | 5 | 5.15 | 4.9 | 5 | 5 | -0.01 (-0.20%) | 8,567,000 |
19 Jun 2009 | HKD | 5.01 | 5.14 | 4.98 | 5.01 | 5.01 | +0.06 (+1.21%) | 9,414,097 |
18 Jun 2009 | HKD | 5.08 | 5.17 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 9,551,000 |
17 Jun 2009 | HKD | 5.1 | 5.17 | 4.91 | 5.08 | 5.08 | -0.07 (-1.36%) | 15,291,500 |
16 Jun 2009 | HKD | 5.21 | 5.3 | 5.1 | 5.15 | 5.15 | -0.22 (-4.10%) | 11,533,770 |
15 Jun 2009 | HKD | 5.6 | 5.7 | 5.34 | 5.37 | 5.37 | -0.31 (-5.46%) | 14,083,462 |
12 Jun 2009 | HKD | 5.9 | 5.96 | 5.62 | 5.68 | 5.68 | -0.13 (-2.24%) | 9,037,633 |
11 Jun 2009 | HKD | 5.67 | 5.92 | 5.61 | 5.81 | 5.81 | +0.14 (+2.47%) | 9,545,003 |
10 Jun 2009 | HKD | 5.65 | 5.84 | 5.48 | 5.67 | 5.67 | +0.01 (+0.18%) | 15,042,200 |
9 Jun 2009 | HKD | 6.15 | 6.3 | 5.65 | 5.66 | 5.66 | -0.5 (-8.12%) | 25,081,000 |
8 Jun 2009 | HKD | 6.19 | 6.46 | 6.13 | 6.16 | 6.16 | -0.09 (-1.44%) | 11,463,000 |
5 Jun 2009 | HKD | 6.17 | 6.33 | 6.05 | 6.25 | 6.25 | +0.15 (+2.46%) | 14,190,600 |
4 Jun 2009 | HKD | 6.25 | 6.3 | 6.02 | 6.1 | 6.1 | -0.16 (-2.56%) | 12,989,000 |
3 Jun 2009 | HKD | 6.18 | 6.36 | 6.18 | 6.26 | 6.26 | +0.14 (+2.29%) | 12,725,000 |
2 Jun 2009 | HKD | 6.19 | 6.31 | 6.02 | 6.12 | 6.12 | +0.08 (+1.32%) | 15,211,000 |
1 Jun 2009 | HKD | 5.77 | 6.14 | 5.68 | 6.04 | 6.04 | +0.43 (+7.66%) | 23,195,283 |
29 May 2009 | HKD | 5.7 | 5.79 | 5.55 | 5.61 | 5.61 | -0.05 (-0.88%) | 13,057,000 |
28 May 2009 | HKD | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 5.76 | 5.8 | 5.6 | 5.66 | 5.66 | +0.06 (+1.07%) | 11,066,600 |
26 May 2009 | HKD | 5.7 | 5.79 | 5.56 | 5.6 | 5.6 | -0.09 (-1.58%) | 6,513,000 |