Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2009 | HKD | 0.35 | 0.365 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 13,407,000 |
13 Jul 2009 | HKD | 0.305 | 0.365 | 0.3 | 0.355 | 0.355 | +0.05 (+16.39%) | 32,088,000 |
10 Jul 2009 | HKD | 0.33 | 0.33 | 0.29 | 0.305 | 0.305 | -0.015 (-4.69%) | 9,571,000 |
9 Jul 2009 | HKD | 0.275 | 0.325 | 0.255 | 0.32 | 0.32 | +0.07 (+28.00%) | 16,413,000 |
8 Jul 2009 | HKD | 0.255 | 0.26 | 0.249 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,930,000 |
7 Jul 2009 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,103,000 |
6 Jul 2009 | HKD | 0.26 | 0.27 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 854,000 |
3 Jul 2009 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,313,000 |
2 Jul 2009 | HKD | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 3,784,000 |
1 Jul 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,933,000 |
29 Jun 2009 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 2,117,000 |
26 Jun 2009 | HKD | 0.3 | 0.305 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 3,181,000 |
25 Jun 2009 | HKD | 0.315 | 0.32 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 4,096,000 |
24 Jun 2009 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,863,000 |
23 Jun 2009 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,413,000 |
22 Jun 2009 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,390,000 |
19 Jun 2009 | HKD | 0.32 | 0.34 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 12,446,000 |
18 Jun 2009 | HKD | 0.335 | 0.335 | 0.3 | 0.31 | 0.31 | -0.02 (-6.06%) | 11,018,000 |
17 Jun 2009 | HKD | 0.35 | 0.405 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 97,799,000 |
16 Jun 2009 | HKD | 0.29 | 0.335 | 0.28 | 0.33 | 0.33 | +0.035 (+11.86%) | 5,400,000 |
15 Jun 2009 | HKD | 0.335 | 0.335 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 5,340,000 |
12 Jun 2009 | HKD | 0.35 | 0.35 | 0.315 | 0.315 | 0.315 | -0.03 (-8.70%) | 8,220,000 |
11 Jun 2009 | HKD | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.02 (+6.15%) | 3,663,000 |
10 Jun 2009 | HKD | 0.36 | 0.36 | 0.32 | 0.325 | 0.325 | -0.03 (-8.45%) | 8,890,800 |
9 Jun 2009 | HKD | 0.385 | 0.39 | 0.33 | 0.355 | 0.355 | -0.025 (-6.58%) | 19,882,000 |
8 Jun 2009 | HKD | 0.355 | 0.41 | 0.345 | 0.38 | 0.38 | +0.05 (+15.15%) | 63,486,000 |
5 Jun 2009 | HKD | 0.265 | 0.335 | 0.265 | 0.33 | 0.33 | +0.055 (+20%) | 17,950,000 |
4 Jun 2009 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 2,119,000 |
3 Jun 2009 | HKD | 0.285 | 0.285 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,281,000 |