Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 1.95 | 1.99 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 12,106,000 |
8 Jul 2009 | HKD | 1.93 | 1.99 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 11,294,000 |
7 Jul 2009 | HKD | 2.17 | 2.24 | 1.94 | 2 | 2 | -0.17 (-7.83%) | 35,440,000 |
6 Jul 2009 | HKD | 1.98 | 2.21 | 1.96 | 2.17 | 2.17 | +0.21 (+10.71%) | 42,426,000 |
3 Jul 2009 | HKD | 1.83 | 1.98 | 1.83 | 1.96 | 1.96 | +0.08 (+4.26%) | 16,101,000 |
2 Jul 2009 | HKD | 1.9 | 1.95 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 9,246,000 |
1 Jul 2009 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.95 | 1.97 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 14,815,000 |
29 Jun 2009 | HKD | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 8,291,000 |
26 Jun 2009 | HKD | 2 | 2.03 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 16,182,000 |
25 Jun 2009 | HKD | 1.93 | 2.02 | 1.92 | 1.98 | 1.98 | +0.06 (+3.13%) | 20,417,000 |
24 Jun 2009 | HKD | 1.96 | 1.97 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 4,593,000 |
23 Jun 2009 | HKD | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | -0.05 (-2.51%) | 4,715,000 |
22 Jun 2009 | HKD | 1.93 | 2.06 | 1.93 | 1.99 | 1.99 | +0.05 (+2.58%) | 6,562,000 |
19 Jun 2009 | HKD | 1.94 | 2 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 5,620,000 |
18 Jun 2009 | HKD | 2 | 2.02 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 3,989,000 |
17 Jun 2009 | HKD | 1.91 | 2.02 | 1.84 | 2 | 2 | +0.09 (+4.71%) | 9,591,000 |
16 Jun 2009 | HKD | 2 | 2.01 | 1.85 | 1.91 | 1.91 | -0.13 (-6.37%) | 13,115,000 |
15 Jun 2009 | HKD | 2.07 | 2.15 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 14,261,000 |
12 Jun 2009 | HKD | 2.11 | 2.16 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 8,415,000 |
11 Jun 2009 | HKD | 2.11 | 2.17 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 5,205,000 |
10 Jun 2009 | HKD | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | +0.07 (+3.38%) | 6,154,000 |
9 Jun 2009 | HKD | 2.17 | 2.24 | 2.05 | 2.07 | 2.07 | -0.13 (-5.91%) | 7,730,000 |
8 Jun 2009 | HKD | 2.22 | 2.3 | 2.16 | 2.2 | 2.2 | -0.01 (-0.45%) | 11,326,000 |
5 Jun 2009 | HKD | 2.25 | 2.28 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 8,985,000 |
4 Jun 2009 | HKD | 2.3 | 2.32 | 2.18 | 2.22 | 2.22 | -0.05 (-2.20%) | 8,628,000 |
3 Jun 2009 | HKD | 2.25 | 2.38 | 2.25 | 2.27 | 2.27 | +0.03 (+1.34%) | 16,728,000 |
2 Jun 2009 | HKD | 2.4 | 2.44 | 2.19 | 2.24 | 2.24 | -0.14 (-5.88%) | 31,247,000 |
1 Jun 2009 | HKD | 2.25 | 2.39 | 2.17 | 2.38 | 2.38 | +0.21 (+9.68%) | 33,702,000 |
29 May 2009 | HKD | 2.15 | 2.21 | 2.11 | 2.17 | 2.17 | +0.02 (+0.93%) | 19,309,699 |