Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2009 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,456,000 |
29 Jul 2009 | HKD | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 2,844,000 |
28 Jul 2009 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,548,000 |
27 Jul 2009 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,972,000 |
24 Jul 2009 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,932,000 |
23 Jul 2009 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,600,000 |
22 Jul 2009 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,440,000 |
21 Jul 2009 | HKD | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,944,000 |
20 Jul 2009 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,680,000 |
17 Jul 2009 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,252,000 |
16 Jul 2009 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,476,000 |
15 Jul 2009 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,608,000 |
14 Jul 2009 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 712,000 |
13 Jul 2009 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 272,000 |
10 Jul 2009 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 904,000 |
9 Jul 2009 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,740,000 |
8 Jul 2009 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 503,137 |
7 Jul 2009 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 517,623 |
6 Jul 2009 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,024,000 |
3 Jul 2009 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 596,000 |
2 Jul 2009 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 2,988,000 |
1 Jul 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,284,000 |
29 Jun 2009 | HKD | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,212,000 |
26 Jun 2009 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 904,000 |
25 Jun 2009 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 816,000 |
24 Jun 2009 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 692,000 |
23 Jun 2009 | HKD | 0.64 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 2,956,000 |
22 Jun 2009 | HKD | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,516,000 |
19 Jun 2009 | HKD | 0.69 | 0.7 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 3,532,000 |