Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | HKD | 4.08 | 4.1 | 3.95 | 3.97 | 3.97 | -0.11 (-2.70%) | 4,212,000 |
26 Aug 2009 | HKD | 4.13 | 4.16 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 7,840,000 |
25 Aug 2009 | HKD | 3.96 | 4.18 | 3.88 | 4.1 | 4.1 | +0.1 (+2.50%) | 11,567,000 |
24 Aug 2009 | HKD | 4.15 | 4.16 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 7,625,000 |
21 Aug 2009 | HKD | 3.88 | 4.1 | 3.86 | 3.98 | 3.98 | +0.13 (+3.38%) | 14,887,000 |
20 Aug 2009 | HKD | 3.89 | 3.94 | 3.69 | 3.85 | 3.85 | 0.0 (0.0%) | 11,259,500 |
19 Aug 2009 | HKD | 3.95 | 4.07 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 15,127,420 |
18 Aug 2009 | HKD | 4.14 | 4.14 | 3.75 | 3.9 | 3.9 | -0.18 (-4.41%) | 11,609,000 |
17 Aug 2009 | HKD | 4.37 | 4.37 | 4.05 | 4.08 | 4.08 | -0.3 (-6.85%) | 6,987,500 |
14 Aug 2009 | HKD | 4.43 | 4.5 | 4.25 | 4.38 | 4.38 | -0.07 (-1.57%) | 7,790,500 |
13 Aug 2009 | HKD | 4.63 | 4.64 | 4.37 | 4.45 | 4.45 | -0.16 (-3.47%) | 10,700,500 |
12 Aug 2009 | HKD | 4.69 | 4.7 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 5,187,000 |
11 Aug 2009 | HKD | 4.7 | 4.72 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 9,693,500 |
10 Aug 2009 | HKD | 4.72 | 4.75 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 4,233,000 |
7 Aug 2009 | HKD | 4.82 | 4.83 | 4.6 | 4.65 | 4.65 | -0.18 (-3.73%) | 5,200,500 |
6 Aug 2009 | HKD | 4.8 | 4.91 | 4.78 | 4.83 | 4.83 | +0.03 (+0.63%) | 5,630,000 |
5 Aug 2009 | HKD | 4.95 | 4.95 | 4.78 | 4.8 | 4.8 | -0.15 (-3.03%) | 9,173,562 |
4 Aug 2009 | HKD | 5.08 | 5.08 | 4.9 | 4.95 | 4.95 | -0.08 (-1.59%) | 7,818,600 |
3 Aug 2009 | HKD | 5.09 | 5.1 | 4.95 | 5.03 | 5.03 | -0.07 (-1.37%) | 13,833,660 |
31 Jul 2009 | HKD | 5.08 | 5.15 | 5.08 | 5.1 | 5.1 | +0.11 (+2.20%) | 6,645,000 |
30 Jul 2009 | HKD | 5.01 | 5.15 | 4.92 | 4.99 | 4.99 | -0.04 (-0.80%) | 4,423,590 |
29 Jul 2009 | HKD | 5.4 | 5.4 | 4.9 | 5.03 | 5.03 | -0.32 (-5.98%) | 9,159,000 |
28 Jul 2009 | HKD | 5.45 | 5.48 | 5.31 | 5.35 | 5.35 | -0.05 (-0.93%) | 4,830,000 |
27 Jul 2009 | HKD | 5.34 | 5.45 | 5.3 | 5.4 | 5.4 | +0.11 (+2.08%) | 5,657,500 |
24 Jul 2009 | HKD | 5.38 | 5.4 | 5.27 | 5.29 | 5.29 | -0.05 (-0.94%) | 3,649,598 |
23 Jul 2009 | HKD | 5.4 | 5.45 | 5.26 | 5.34 | 5.34 | +0.04 (+0.75%) | 4,830,410 |
22 Jul 2009 | HKD | 5.4 | 5.42 | 5.25 | 5.3 | 5.3 | -0.12 (-2.21%) | 9,175,266 |
21 Jul 2009 | HKD | 5.55 | 5.55 | 5.4 | 5.42 | 5.42 | -0.07 (-1.28%) | 3,522,500 |
20 Jul 2009 | HKD | 5.8 | 5.89 | 5.44 | 5.49 | 5.49 | -0.12 (-2.14%) | 6,971,534 |
17 Jul 2009 | HKD | 5.18 | 5.64 | 5.14 | 5.61 | 5.61 | +0.49 (+9.57%) | 12,847,000 |