Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,862,400 |
19 Jun 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.002 (-0.94%) | 57,600 |
18 Jun 2009 | HKD | 0.212 | 0.215 | 0.212 | 0.212 | 0.212 | -0.008 (-3.64%) | 1,459,200 |
17 Jun 2009 | HKD | 0.218 | 0.22 | 0.218 | 0.22 | 0.22 | +0.01 (+4.76%) | 240,000 |
16 Jun 2009 | HKD | 0.22 | 0.221 | 0.21 | 0.21 | 0.21 | -0.011 (-4.98%) | 1,785,600 |
15 Jun 2009 | HKD | 0.225 | 0.226 | 0.221 | 0.221 | 0.221 | -0.002 (-0.90%) | 1,756,800 |
12 Jun 2009 | HKD | 0.226 | 0.23 | 0.223 | 0.223 | 0.223 | +0.002 (+0.90%) | 297,600 |
11 Jun 2009 | HKD | 0.225 | 0.225 | 0.221 | 0.221 | 0.221 | -0.009 (-3.91%) | 432,000 |
10 Jun 2009 | HKD | 0.23 | 0.238 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,651,200 |
9 Jun 2009 | HKD | 0.23 | 0.235 | 0.221 | 0.235 | 0.235 | 0.0 (0.0%) | 2,745,601 |
8 Jun 2009 | HKD | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | +0.007 (+3.07%) | 960,000 |
5 Jun 2009 | HKD | 0.24 | 0.24 | 0.228 | 0.228 | 0.228 | -0.001 (-0.44%) | 3,494,401 |
4 Jun 2009 | HKD | 0.223 | 0.229 | 0.223 | 0.229 | 0.229 | +0.006 (+2.69%) | 1,584,000 |
3 Jun 2009 | HKD | 0.22 | 0.223 | 0.22 | 0.223 | 0.223 | +0.003 (+1.36%) | 508,800 |
2 Jun 2009 | HKD | 0.222 | 0.223 | 0.21 | 0.22 | 0.22 | -0.02 (-8.33%) | 5,500,802 |
1 Jun 2009 | HKD | 0.221 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 2,784,001 |
29 May 2009 | HKD | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,065,600 |
28 May 2009 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.23 | 0.245 | 0.22 | 0.245 | 0.245 | +0.025 (+11.36%) | 4,982,401 |
26 May 2009 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 384,000 |
25 May 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 489,600 |
22 May 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 96,000 |
21 May 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 864,000 |
20 May 2009 | HKD | 0.22 | 0.25 | 0.22 | 0.245 | 0.245 | +0.045 (+22.50%) | 3,619,201 |
19 May 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.007 (+3.63%) | 604,800 |
18 May 2009 | HKD | 0.19 | 0.215 | 0.19 | 0.193 | 0.193 | +0.003 (+1.58%) | 403,200 |
15 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 9,600 |
14 May 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.002 (+1.01%) | 124,800 |
13 May 2009 | HKD | 0.2 | 0.21 | 0.198 | 0.198 | 0.198 | -0.012 (-5.71%) | 1,228,800 |
12 May 2009 | HKD | 0.213 | 0.213 | 0.19 | 0.21 | 0.21 | -0.011 (-4.98%) | 1,372,800 |