Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | HKD | 5.39 | 5.73 | 5.39 | 5.72 | 5.7244 | +0.18 (+3.25%) | 4,766,000 |
2 Jul 2009 | HKD | 5.4 | 5.57 | 5.4 | 5.54 | 5.5443 | +0.13 (+2.40%) | 4,706,000 |
1 Jul 2009 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.4142 | +0.01 (+0.19%) | 0 |
30 Jun 2009 | HKD | 5.72 | 5.75 | 5.4 | 5.4 | 5.4042 | -0.29 (-5.10%) | 4,268,000 |
29 Jun 2009 | HKD | 5.48 | 5.73 | 5.48 | 5.69 | 5.6944 | +0.2 (+3.64%) | 10,275,120 |
26 Jun 2009 | HKD | 5.4 | 5.49 | 5.36 | 5.49 | 5.4942 | +0.18 (+3.39%) | 5,395,184 |
25 Jun 2009 | HKD | 5.45 | 5.45 | 5.28 | 5.31 | 5.3141 | -0.05 (-0.93%) | 2,400,000 |
24 Jun 2009 | HKD | 5.2 | 5.37 | 5.18 | 5.36 | 5.3641 | +0.22 (+4.28%) | 3,723,000 |
23 Jun 2009 | HKD | 5.15 | 5.2 | 4.96 | 5.14 | 5.144 | -0.06 (-1.15%) | 3,233,000 |
22 Jun 2009 | HKD | 5.4 | 5.45 | 5.19 | 5.2 | 5.204 | -0.18 (-3.35%) | 3,495,000 |
19 Jun 2009 | HKD | 5.18 | 5.43 | 5.18 | 5.38 | 5.3841 | +0.23 (+4.47%) | 8,725,000 |
18 Jun 2009 | HKD | 5.15 | 5.19 | 5 | 5.15 | 5.154 | +0.03 (+0.59%) | 3,087,254 |
17 Jun 2009 | HKD | 5 | 5.15 | 4.95 | 5.12 | 5.1239 | +0.1 (+1.99%) | 3,813,000 |
16 Jun 2009 | HKD | 5.22 | 5.22 | 4.92 | 5.02 | 5.0239 | -0.21 (-4.02%) | 9,023,000 |
15 Jun 2009 | HKD | 5.3 | 5.41 | 5.18 | 5.23 | 5.234 | -0.11 (-2.06%) | 3,290,000 |
12 Jun 2009 | HKD | 5.41 | 5.5 | 5.24 | 5.34 | 5.3441 | -0.11 (-2.02%) | 5,233,000 |
11 Jun 2009 | HKD | 5.48 | 5.49 | 5.35 | 5.45 | 5.4542 | -0.04 (-0.73%) | 3,553,000 |
10 Jun 2009 | HKD | 5.4 | 5.55 | 5.21 | 5.49 | 5.4942 | +0.15 (+2.81%) | 7,077,311 |
9 Jun 2009 | HKD | 5.5 | 5.59 | 5.2 | 5.34 | 5.3441 | -0.15 (-2.73%) | 8,217,800 |
8 Jun 2009 | HKD | 5.63 | 5.7 | 5.4 | 5.49 | 5.4942 | -0.12 (-2.14%) | 9,362,000 |
5 Jun 2009 | HKD | 5.8 | 5.89 | 5.55 | 5.61 | 5.6143 | -0.1 (-1.75%) | 9,142,000 |
4 Jun 2009 | HKD | 5.4 | 5.76 | 5.3 | 5.71 | 5.7144 | +0.33 (+6.13%) | 11,878,000 |
3 Jun 2009 | HKD | 5.3 | 5.38 | 5.23 | 5.38 | 5.3841 | +0.13 (+2.48%) | 9,470,000 |
2 Jun 2009 | HKD | 5.3 | 5.33 | 5.04 | 5.25 | 5.254 | 0.0 (0.0%) | 16,616,500 |
1 Jun 2009 | HKD | 5.15 | 5.28 | 5.09 | 5.25 | 5.254 | +0.15 (+2.94%) | 15,157,300 |
29 May 2009 | HKD | 5.7 | 5.72 | 5.08 | 5.1 | 5.1039 | -0.54 (-9.57%) | 47,481,800 |
28 May 2009 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.6443 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 5.9 | 5.97 | 5.55 | 5.64 | 5.6443 | -0.06 (-1.05%) | 4,614,000 |
26 May 2009 | HKD | 5.67 | 5.82 | 5.61 | 5.7 | 5.7044 | +0.06 (+1.06%) | 5,710,000 |
25 May 2009 | HKD | 5.55 | 5.74 | 5.5 | 5.64 | 5.6443 | +0.1 (+1.81%) | 7,778,000 |