Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2009 | HKD | 0.218 | 0.231 | 0.21 | 0.231 | 0.231 | -0.009 (-3.75%) | 4,051,201 |
31 Jul 2009 | HKD | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,478,400 |
30 Jul 2009 | HKD | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.017 (+7.98%) | 1,027,200 |
29 Jul 2009 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | -0.017 (-7.39%) | 9,600 |
28 Jul 2009 | HKD | 0.23 | 0.238 | 0.23 | 0.23 | 0.23 | -0.013 (-5.35%) | 105,600 |
27 Jul 2009 | HKD | 0.227 | 0.243 | 0.227 | 0.243 | 0.243 | +0.013 (+5.65%) | 2,275,200 |
24 Jul 2009 | HKD | 0.219 | 0.23 | 0.219 | 0.23 | 0.23 | +0.009 (+4.07%) | 844,800 |
23 Jul 2009 | HKD | 0.22 | 0.221 | 0.21 | 0.221 | 0.221 | +0.001 (+0.45%) | 259,200 |
22 Jul 2009 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.007 (+3.29%) | 835,200 |
21 Jul 2009 | HKD | 0.196 | 0.21 | 0.196 | 0.213 | 0.213 | +0.023 (+12.11%) | 2,352,000 |
20 Jul 2009 | HKD | 0.196 | 0.196 | 0.19 | 0.19 | 0.19 | -0.006 (-3.06%) | 480,000 |
17 Jul 2009 | HKD | 0.185 | 0.204 | 0.185 | 0.196 | 0.196 | -0.008 (-3.92%) | 499,200 |
16 Jul 2009 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | +0.002 (+0.99%) | 969,600 |
15 Jul 2009 | HKD | 0.184 | 0.202 | 0.184 | 0.202 | 0.202 | -0.003 (-1.46%) | 345,600 |
14 Jul 2009 | HKD | 0.181 | 0.205 | 0.181 | 0.205 | 0.205 | +0.01 (+5.13%) | 2,409,600 |
13 Jul 2009 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
10 Jul 2009 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
9 Jul 2009 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.004 (+2.09%) | 19,200 |
8 Jul 2009 | HKD | 0.207 | 0.207 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 48,000 |
7 Jul 2009 | HKD | 0.195 | 0.195 | 0.19 | 0.191 | 0.191 | +0.003 (+1.60%) | 950,400 |
6 Jul 2009 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | +0.006 (+3.30%) | 480,000 |
3 Jul 2009 | HKD | 0.18 | 0.189 | 0.176 | 0.182 | 0.182 | -0.015 (-7.61%) | 2,150,400 |
2 Jul 2009 | HKD | 0.2 | 0.2 | 0.19 | 0.197 | 0.197 | -0.008 (-3.90%) | 1,296,000 |
1 Jul 2009 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.198 | 0.205 | 0.198 | 0.205 | 0.205 | 0.0 (0.0%) | 672,000 |
29 Jun 2009 | HKD | 0.205 | 0.205 | 0.19 | 0.205 | 0.205 | 0.0 (0.0%) | 211,200 |
26 Jun 2009 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 9,600 |
25 Jun 2009 | HKD | 0.198 | 0.22 | 0.198 | 0.22 | 0.22 | +0.02 (+10%) | 144,000 |
24 Jun 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 9,600 |
23 Jun 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |