Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 5.19 | 5.19 | 5.02 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,985,000 |
15 Jul 2009 | HKD | 5.18 | 5.23 | 5.04 | 5.1 | 5.1 | -0.07 (-1.35%) | 5,724,000 |
14 Jul 2009 | HKD | 5.09 | 5.23 | 5 | 5.17 | 5.17 | +0.14 (+2.78%) | 3,311,500 |
13 Jul 2009 | HKD | 5 | 5.08 | 4.88 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,956,000 |
10 Jul 2009 | HKD | 5.15 | 5.16 | 5 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,416,000 |
9 Jul 2009 | HKD | 5.01 | 5.18 | 5.01 | 5.13 | 5.13 | +0.12 (+2.40%) | 4,418,500 |
8 Jul 2009 | HKD | 4.95 | 5.06 | 4.9 | 5.01 | 5.01 | -0.09 (-1.76%) | 2,123,000 |
7 Jul 2009 | HKD | 5.08 | 5.2 | 4.97 | 5.1 | 5.1 | +0.07 (+1.39%) | 5,895,500 |
6 Jul 2009 | HKD | 4.65 | 5.05 | 4.65 | 5.03 | 5.03 | +0.38 (+8.17%) | 3,975,500 |
3 Jul 2009 | HKD | 4.62 | 4.75 | 4.53 | 4.65 | 4.65 | +0.02 (+0.43%) | 1,530,500 |
2 Jul 2009 | HKD | 4.77 | 4.9 | 4.58 | 4.63 | 4.63 | -0.13 (-2.73%) | 4,730,500 |
1 Jul 2009 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 4.93 | 5.04 | 4.75 | 4.76 | 4.76 | -0.17 (-3.45%) | 3,791,000 |
29 Jun 2009 | HKD | 5.05 | 5.05 | 4.87 | 4.93 | 4.93 | -0.09 (-1.79%) | 1,848,000 |
26 Jun 2009 | HKD | 5.13 | 5.14 | 4.95 | 5.02 | 5.02 | +0.07 (+1.41%) | 2,233,000 |
25 Jun 2009 | HKD | 4.84 | 4.96 | 4.8 | 4.95 | 4.95 | +0.12 (+2.48%) | 2,371,000 |
24 Jun 2009 | HKD | 4.86 | 4.98 | 4.8 | 4.83 | 4.83 | -0.03 (-0.62%) | 2,179,500 |
23 Jun 2009 | HKD | 5 | 5 | 4.78 | 4.86 | 4.86 | -0.23 (-4.52%) | 3,094,000 |
22 Jun 2009 | HKD | 5 | 5.1 | 4.9 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,824,500 |
19 Jun 2009 | HKD | 5.08 | 5.13 | 4.84 | 5 | 5 | +0.05 (+1.01%) | 2,120,500 |
18 Jun 2009 | HKD | 5.16 | 5.16 | 4.88 | 4.95 | 4.95 | -0.1 (-1.98%) | 2,315,500 |
17 Jun 2009 | HKD | 5 | 5.11 | 4.91 | 5.05 | 5.05 | +0.06 (+1.20%) | 2,573,000 |
16 Jun 2009 | HKD | 5.2 | 5.21 | 4.88 | 4.99 | 4.99 | -0.2 (-3.85%) | 4,222,367 |
15 Jun 2009 | HKD | 5.45 | 5.45 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 1,758,000 |
12 Jun 2009 | HKD | 5.3 | 5.39 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,256,500 |
11 Jun 2009 | HKD | 5.29 | 5.42 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 2,879,500 |
10 Jun 2009 | HKD | 5.19 | 5.35 | 5.07 | 5.21 | 5.21 | +0.02 (+0.39%) | 4,500,000 |
9 Jun 2009 | HKD | 5.51 | 5.65 | 4.88 | 5.19 | 5.19 | -0.26 (-4.77%) | 4,190,500 |
8 Jun 2009 | HKD | 5.7 | 5.75 | 5.42 | 5.45 | 5.45 | -0.21 (-3.71%) | 2,894,500 |
5 Jun 2009 | HKD | 5.7 | 5.76 | 5.54 | 5.66 | 5.66 | +0.2 (+3.66%) | 4,113,530 |