Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 9.1 | 0.0 (0.0%) | 0 |
26 Aug 2009 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 9.1 | 0.0 (0.0%) | 0 |
25 Aug 2009 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 9.1 | 0.0 (0.0%) | 0 |
24 Aug 2009 | HKD | 0.167 | 0.184 | 0.165 | 0.182 | 9.1 | +0.017 (+10.30%) | 8,470,841 |
21 Aug 2009 | HKD | 0.156 | 0.165 | 0.155 | 0.165 | 8.25 | +0.01 (+6.45%) | 2,196,680 |
20 Aug 2009 | HKD | 0.156 | 0.157 | 0.153 | 0.155 | 7.75 | 0.0 (0.0%) | 394,800 |
19 Aug 2009 | HKD | 0.155 | 0.156 | 0.151 | 0.155 | 7.75 | 0.0 (0.0%) | 536,640 |
18 Aug 2009 | HKD | 0.155 | 0.159 | 0.148 | 0.155 | 7.75 | +0.002 (+1.31%) | 1,247,200 |
17 Aug 2009 | HKD | 0.153 | 0.162 | 0.151 | 0.153 | 7.65 | -0.002 (-1.29%) | 1,475,220 |
14 Aug 2009 | HKD | 0.16 | 0.164 | 0.154 | 0.155 | 7.75 | -0.004 (-2.52%) | 1,480,320 |
13 Aug 2009 | HKD | 0.15 | 0.16 | 0.147 | 0.159 | 7.95 | +0.011 (+7.43%) | 1,644,200 |
12 Aug 2009 | HKD | 0.148 | 0.149 | 0.146 | 0.148 | 7.4 | -0.003 (-1.99%) | 484,600 |
11 Aug 2009 | HKD | 0.15 | 0.152 | 0.148 | 0.151 | 7.55 | +0.001 (+0.67%) | 640,820 |
10 Aug 2009 | HKD | 0.15 | 0.154 | 0.149 | 0.15 | 7.5 | +0.003 (+2.04%) | 485,352 |
7 Aug 2009 | HKD | 0.157 | 0.157 | 0.145 | 0.147 | 7.35 | -0.01 (-6.37%) | 1,807,400 |
6 Aug 2009 | HKD | 0.156 | 0.162 | 0.154 | 0.157 | 7.85 | +0.001 (+0.64%) | 909,000 |
5 Aug 2009 | HKD | 0.165 | 0.166 | 0.154 | 0.156 | 7.8 | -0.009 (-5.45%) | 1,488,684 |
4 Aug 2009 | HKD | 0.171 | 0.172 | 0.163 | 0.165 | 8.25 | -0.005 (-2.94%) | 1,804,120 |
3 Aug 2009 | HKD | 0.169 | 0.173 | 0.168 | 0.17 | 8.5 | +0.003 (+1.80%) | 2,506,300 |
31 Jul 2009 | HKD | 0.171 | 0.171 | 0.165 | 0.167 | 8.35 | 0.0 (0.0%) | 2,490,000 |
30 Jul 2009 | HKD | 0.17 | 0.175 | 0.162 | 0.167 | 8.35 | +0.001 (+0.60%) | 9,406,599 |
29 Jul 2009 | HKD | 0.157 | 0.172 | 0.157 | 0.166 | 8.3 | +0.008 (+5.06%) | 9,567,239 |
28 Jul 2009 | HKD | 0.159 | 0.161 | 0.156 | 0.158 | 7.9 | +0.002 (+1.28%) | 3,492,160 |
27 Jul 2009 | HKD | 0.156 | 0.161 | 0.153 | 0.156 | 7.8 | +0.005 (+3.31%) | 3,141,940 |
24 Jul 2009 | HKD | 0.153 | 0.153 | 0.148 | 0.151 | 7.55 | +0.001 (+0.67%) | 977,104 |
23 Jul 2009 | HKD | 0.148 | 0.154 | 0.147 | 0.15 | 7.5 | +0.002 (+1.35%) | 1,314,500 |
22 Jul 2009 | HKD | 0.146 | 0.152 | 0.144 | 0.148 | 7.4 | 0.0 (0.0%) | 924,000 |
21 Jul 2009 | HKD | 0.152 | 0.152 | 0.147 | 0.148 | 7.4 | -0.002 (-1.33%) | 546,000 |
20 Jul 2009 | HKD | 0.155 | 0.158 | 0.147 | 0.15 | 7.5 | -0.003 (-1.96%) | 1,864,000 |
17 Jul 2009 | HKD | 0.147 | 0.162 | 0.145 | 0.153 | 7.65 | +0.008 (+5.52%) | 5,448,940 |