Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 0.145 | 0.148 | 0.141 | 0.145 | 7.25 | 0.0 (0.0%) | 587,520 |
15 Jul 2009 | HKD | 0.143 | 0.145 | 0.14 | 0.145 | 7.25 | 0.0 (0.0%) | 472,020 |
14 Jul 2009 | HKD | 0.145 | 0.148 | 0.142 | 0.145 | 7.25 | +0.001 (+0.69%) | 392,400 |
13 Jul 2009 | HKD | 0.143 | 0.147 | 0.14 | 0.144 | 7.2 | -0.002 (-1.37%) | 1,067,400 |
10 Jul 2009 | HKD | 0.151 | 0.151 | 0.143 | 0.146 | 7.3 | 0.0 (0.0%) | 886,800 |
9 Jul 2009 | HKD | 0.141 | 0.153 | 0.139 | 0.146 | 7.3 | +0.005 (+3.55%) | 862,600 |
8 Jul 2009 | HKD | 0.139 | 0.141 | 0.136 | 0.141 | 7.05 | +0.001 (+0.71%) | 353,972 |
7 Jul 2009 | HKD | 0.139 | 0.142 | 0.137 | 0.14 | 7 | -0.001 (-0.71%) | 321,308 |
6 Jul 2009 | HKD | 0.141 | 0.142 | 0.137 | 0.141 | 7.05 | -0.001 (-0.70%) | 552,200 |
3 Jul 2009 | HKD | 0.139 | 0.142 | 0.136 | 0.142 | 7.1 | 0.0 (0.0%) | 538,200 |
2 Jul 2009 | HKD | 0.143 | 0.147 | 0.138 | 0.142 | 7.1 | 0.0 (0.0%) | 626,400 |
1 Jul 2009 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 7.1 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.153 | 0.155 | 0.141 | 0.142 | 7.1 | -0.009 (-5.96%) | 1,282,200 |
29 Jun 2009 | HKD | 0.153 | 0.157 | 0.15 | 0.151 | 7.55 | +0.001 (+0.67%) | 1,573,600 |
26 Jun 2009 | HKD | 0.145 | 0.161 | 0.145 | 0.15 | 7.5 | +0.01 (+7.14%) | 6,213,100 |
25 Jun 2009 | HKD | 0.143 | 0.147 | 0.139 | 0.14 | 7 | +0.001 (+0.72%) | 848,892 |
24 Jun 2009 | HKD | 0.137 | 0.143 | 0.133 | 0.139 | 6.95 | +0.002 (+1.46%) | 555,600 |
23 Jun 2009 | HKD | 0.131 | 0.137 | 0.131 | 0.137 | 6.85 | 0.0 (0.0%) | 440,600 |
22 Jun 2009 | HKD | 0.138 | 0.14 | 0.133 | 0.137 | 6.85 | +0.002 (+1.48%) | 468,400 |
19 Jun 2009 | HKD | 0.139 | 0.14 | 0.134 | 0.135 | 6.75 | -0.004 (-2.88%) | 404,988 |
18 Jun 2009 | HKD | 0.141 | 0.142 | 0.134 | 0.139 | 6.95 | -0.001 (-0.71%) | 608,400 |
17 Jun 2009 | HKD | 0.133 | 0.144 | 0.126 | 0.14 | 7 | +0.006 (+4.48%) | 1,651,800 |
16 Jun 2009 | HKD | 0.147 | 0.147 | 0.13 | 0.134 | 6.7 | -0.014 (-9.46%) | 2,789,720 |
15 Jun 2009 | HKD | 0.154 | 0.156 | 0.144 | 0.148 | 7.4 | -0.008 (-5.13%) | 2,937,860 |
12 Jun 2009 | HKD | 0.161 | 0.163 | 0.153 | 0.156 | 7.8 | -0.004 (-2.50%) | 866,300 |
11 Jun 2009 | HKD | 0.156 | 0.163 | 0.156 | 0.16 | 8 | +0.001 (+0.63%) | 1,165,080 |
10 Jun 2009 | HKD | 0.164 | 0.164 | 0.154 | 0.159 | 7.95 | 0.0 (0.0%) | 1,613,420 |
9 Jun 2009 | HKD | 0.154 | 0.165 | 0.15 | 0.159 | 7.95 | +0.007 (+4.61%) | 4,341,360 |
8 Jun 2009 | HKD | 0.155 | 0.173 | 0.148 | 0.152 | 7.6 | +0.003 (+2.01%) | 9,002,492 |
5 Jun 2009 | HKD | 0.148 | 0.15 | 0.143 | 0.149 | 7.45 | +0.004 (+2.76%) | 1,033,800 |