Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2009 | HKD | 8.71 | 8.98 | 8.71 | 8.89 | 8.89 | +0.26 (+3.01%) | 1,430,000 |
9 Jul 2009 | HKD | 8.44 | 8.75 | 8.2 | 8.63 | 8.63 | +0.27 (+3.23%) | 9,792,000 |
8 Jul 2009 | HKD | 8.8 | 8.99 | 8.3 | 8.36 | 8.36 | -0.44 (-5.00%) | 2,209,100 |
7 Jul 2009 | HKD | 8.99 | 8.99 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 57,900 |
6 Jul 2009 | HKD | 9.14 | 9.14 | 8.88 | 9 | 9 | -0.14 (-1.53%) | 1,900,000 |
3 Jul 2009 | HKD | 9.13 | 9.15 | 9.13 | 9.14 | 9.14 | +0.01 (+0.11%) | 1,487,900 |
2 Jul 2009 | HKD | 9.04 | 9.3 | 9 | 9.13 | 9.13 | +0.13 (+1.44%) | 5,777,000 |
1 Jul 2009 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 9.04 | 9.05 | 8.76 | 9 | 9 | +0.09 (+1.01%) | 2,510,400 |
29 Jun 2009 | HKD | 8.36 | 9 | 8.36 | 8.91 | 8.91 | +0.49 (+5.82%) | 4,735,000 |
26 Jun 2009 | HKD | 8.34 | 8.7 | 8.23 | 8.42 | 8.42 | +0.19 (+2.31%) | 5,549,000 |
25 Jun 2009 | HKD | 8.1 | 8.3 | 8.1 | 8.23 | 8.23 | +0.33 (+4.18%) | 4,898,000 |
24 Jun 2009 | HKD | 7.9 | 8.11 | 7.75 | 7.9 | 7.9 | -0.04 (-0.50%) | 3,735,792 |
23 Jun 2009 | HKD | 7.83 | 8.01 | 7.68 | 7.94 | 7.94 | -0.06 (-0.75%) | 3,153,000 |
22 Jun 2009 | HKD | 8 | 8.09 | 8 | 8 | 8 | -0.1 (-1.23%) | 3,166,000 |
19 Jun 2009 | HKD | 8 | 8.19 | 8 | 8.1 | 8.1 | +0.09 (+1.12%) | 1,065,206 |
18 Jun 2009 | HKD | 8.1 | 8.15 | 8 | 8.01 | 8.01 | -0.07 (-0.87%) | 1,433,000 |
17 Jun 2009 | HKD | 8 | 8.2 | 7.53 | 8.08 | 8.08 | -0.07 (-0.86%) | 7,997,000 |
16 Jun 2009 | HKD | 8.18 | 8.2 | 8.07 | 8.15 | 8.15 | -0.03 (-0.37%) | 3,347,000 |
15 Jun 2009 | HKD | 8.48 | 8.48 | 8.15 | 8.18 | 8.18 | -0.12 (-1.45%) | 2,753,000 |
12 Jun 2009 | HKD | 8.1 | 8.55 | 8 | 8.3 | 8.3 | +0.2 (+2.47%) | 6,744,000 |
11 Jun 2009 | HKD | 8.15 | 8.21 | 7.95 | 8.1 | 8.1 | -0.16 (-1.94%) | 6,035,473 |
10 Jun 2009 | HKD | 8.2 | 8.36 | 8.18 | 8.26 | 8.26 | -0.01 (-0.12%) | 6,431,000 |
9 Jun 2009 | HKD | 8.71 | 8.71 | 8.2 | 8.27 | 8.27 | -0.03 (-0.36%) | 6,984,000 |
8 Jun 2009 | HKD | 8.5 | 8.5 | 8.13 | 8.3 | 8.3 | -0.17 (-2.01%) | 4,413,000 |
5 Jun 2009 | HKD | 8.03 | 8.5 | 8.03 | 8.47 | 8.47 | +0.44 (+5.48%) | 6,262,000 |
4 Jun 2009 | HKD | 7.8 | 8.29 | 7.78 | 8.03 | 8.03 | +0.22 (+2.82%) | 3,700,000 |
3 Jun 2009 | HKD | 7.74 | 7.9 | 7.74 | 7.81 | 7.81 | -0.08 (-1.01%) | 5,251,000 |
2 Jun 2009 | HKD | 8.03 | 8.11 | 7.74 | 7.89 | 7.89 | -0.28 (-3.43%) | 2,821,000 |
1 Jun 2009 | HKD | 7.62 | 8.3 | 7.62 | 8.17 | 8.17 | +0.45 (+5.83%) | 3,580,000 |