Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 310,000 |
1 Jul 2009 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 2 | 2 | 1.9 | 1.96 | 1.96 | -0.06 (-2.97%) | 214,000 |
29 Jun 2009 | HKD | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | -0.06 (-2.88%) | 56,000 |
26 Jun 2009 | HKD | 2.08 | 2.1 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 394,000 |
25 Jun 2009 | HKD | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | -0.06 (-2.80%) | 14,000 |
24 Jun 2009 | HKD | 1.81 | 2.15 | 1.81 | 2.14 | 2.14 | +0.22 (+11.46%) | 208,000 |
23 Jun 2009 | HKD | 1.99 | 1.99 | 1.85 | 1.92 | 1.92 | -0.08 (-4%) | 236,000 |
22 Jun 2009 | HKD | 2.08 | 2.09 | 2 | 2 | 2 | -0.08 (-3.85%) | 442,000 |
19 Jun 2009 | HKD | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 128,000 |
18 Jun 2009 | HKD | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | -0.02 (-0.93%) | 180,000 |
17 Jun 2009 | HKD | 2.1 | 2.15 | 2.02 | 2.15 | 2.15 | 0.0 (0.0%) | 504,000 |
16 Jun 2009 | HKD | 2.15 | 2.2 | 2.08 | 2.15 | 2.15 | -0.03 (-1.38%) | 390,000 |
15 Jun 2009 | HKD | 1.96 | 2.3 | 1.96 | 2.18 | 2.18 | +0.26 (+13.54%) | 2,030,000 |
12 Jun 2009 | HKD | 1.91 | 1.93 | 1.86 | 1.92 | 1.92 | -0.03 (-1.54%) | 738,000 |
11 Jun 2009 | HKD | 2.03 | 2.09 | 1.9 | 1.95 | 1.95 | -0.08 (-3.94%) | 1,026,000 |
10 Jun 2009 | HKD | 1.91 | 2.18 | 1.85 | 2.03 | 2.03 | +0.32 (+18.71%) | 3,788,000 |
9 Jun 2009 | HKD | 1.5 | 1.8 | 1.5 | 1.71 | 1.71 | +0.21 (+14%) | 1,544,000 |
8 Jun 2009 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 346,000 |
5 Jun 2009 | HKD | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.04 (+2.84%) | 202,000 |
4 Jun 2009 | HKD | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 178,000 |
3 Jun 2009 | HKD | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 70,000 |
2 Jun 2009 | HKD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 402,000 |
1 Jun 2009 | HKD | 1.52 | 1.52 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 348,000 |
29 May 2009 | HKD | 1.5 | 1.55 | 1.48 | 1.54 | 1.54 | +0.02 (+1.32%) | 190,000 |
28 May 2009 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.45 | 1.53 | 1.41 | 1.52 | 1.52 | +0.06 (+4.11%) | 518,000 |
26 May 2009 | HKD | 1.43 | 1.46 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 82,000 |
25 May 2009 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 166,000 |
22 May 2009 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 156,000 |