Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 2,428,000 |
24 Aug 2009 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,252,000 |
21 Aug 2009 | HKD | 0.26 | 0.27 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,973,000 |
20 Aug 2009 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 441,000 |
19 Aug 2009 | HKD | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,813,000 |
18 Aug 2009 | HKD | 0.255 | 0.26 | 0.241 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,330,000 |
17 Aug 2009 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 3,934,000 |
14 Aug 2009 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,599,000 |
13 Aug 2009 | HKD | 0.3 | 0.3 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 4,247,000 |
12 Aug 2009 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,165,000 |
11 Aug 2009 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,632,000 |
10 Aug 2009 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,956,000 |
7 Aug 2009 | HKD | 0.28 | 0.32 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 14,306,000 |
6 Aug 2009 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,973,000 |
5 Aug 2009 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 499,000 |
4 Aug 2009 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,512,000 |
3 Aug 2009 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,915,000 |
31 Jul 2009 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,090,000 |
30 Jul 2009 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,886,000 |
29 Jul 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,871,500 |
28 Jul 2009 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 4,424,000 |
27 Jul 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,774,000 |
24 Jul 2009 | HKD | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 3,690,000 |
23 Jul 2009 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 4,781,000 |
22 Jul 2009 | HKD | 0.3 | 0.31 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 3,088,000 |
21 Jul 2009 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 4,079,000 |
20 Jul 2009 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 4,292,000 |
17 Jul 2009 | HKD | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,862,000 |
16 Jul 2009 | HKD | 0.32 | 0.33 | 0.295 | 0.3 | 0.3 | -0.03 (-9.09%) | 8,547,000 |
15 Jul 2009 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 3,802,000 |