Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,392,175 |
17 Jun 2009 | HKD | 0.69 | 0.71 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 2,852,000 |
16 Jun 2009 | HKD | 0.72 | 0.72 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 3,524,000 |
15 Jun 2009 | HKD | 0.72 | 0.73 | 0.68 | 0.7 | 0.7 | -0.06 (-7.89%) | 3,460,000 |
12 Jun 2009 | HKD | 0.76 | 0.8 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,468,000 |
11 Jun 2009 | HKD | 0.79 | 0.81 | 0.74 | 0.78 | 0.78 | -0.03 (-3.70%) | 5,760,000 |
10 Jun 2009 | HKD | 0.75 | 0.81 | 0.73 | 0.81 | 0.81 | +0.06 (+8%) | 10,249,540 |
9 Jun 2009 | HKD | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -0.01 (-1.32%) | 5,228,000 |
8 Jun 2009 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 6,398,000 |
5 Jun 2009 | HKD | 0.8 | 0.8 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 4,924,000 |
4 Jun 2009 | HKD | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 5,316,000 |
3 Jun 2009 | HKD | 0.73 | 0.75 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 6,044,000 |
2 Jun 2009 | HKD | 0.73 | 0.73 | 0.68 | 0.73 | 0.73 | +0.01 (+1.39%) | 8,012,000 |
1 Jun 2009 | HKD | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 4,316,000 |
29 May 2009 | HKD | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 2,308,000 |
28 May 2009 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.75 | 0.76 | 0.71 | 0.76 | 0.76 | +0.05 (+7.04%) | 3,074,000 |
26 May 2009 | HKD | 0.68 | 0.75 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 6,784,000 |
25 May 2009 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,104,000 |
22 May 2009 | HKD | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 7,012,000 |
21 May 2009 | HKD | 0.64 | 0.67 | 0.59 | 0.65 | 0.65 | +0.03 (+4.84%) | 7,012,000 |
20 May 2009 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,364,000 |
19 May 2009 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 3,884,000 |
18 May 2009 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,920,000 |
15 May 2009 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,048,000 |
14 May 2009 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,200,000 |
13 May 2009 | HKD | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,222,278 |
12 May 2009 | HKD | 0.6 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 3,836,000 |
11 May 2009 | HKD | 0.58 | 0.66 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 9,200,000 |
8 May 2009 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,608,000 |