Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 6.5 | 6.5 | 6.19 | 6.23 | 6.23 | -0.16 (-2.50%) | 33,677,359 |
29 Jun 2009 | HKD | 6.55 | 6.57 | 6.37 | 6.39 | 6.39 | -0.03 (-0.47%) | 24,676,100 |
26 Jun 2009 | HKD | 6.09 | 6.6 | 6 | 6.42 | 6.42 | +0.46 (+7.72%) | 104,290,492 |
25 Jun 2009 | HKD | 6.04 | 6.05 | 5.91 | 5.96 | 5.96 | +0.03 (+0.51%) | 20,867,000 |
24 Jun 2009 | HKD | 5.76 | 6.04 | 5.76 | 5.93 | 5.93 | +0.15 (+2.60%) | 23,673,920 |
23 Jun 2009 | HKD | 5.81 | 5.92 | 5.75 | 5.78 | 5.78 | -0.23 (-3.83%) | 34,645,500 |
22 Jun 2009 | HKD | 5.95 | 6.23 | 5.9 | 6.01 | 6.01 | +0.02 (+0.33%) | 29,960,500 |
19 Jun 2009 | HKD | 5.9 | 6.2 | 5.9 | 5.99 | 5.99 | +0.17 (+2.92%) | 55,141,539 |
18 Jun 2009 | HKD | 5.81 | 5.95 | 5.8 | 5.82 | 5.82 | -0.02 (-0.34%) | 17,010,260 |
17 Jun 2009 | HKD | 5.9 | 5.94 | 5.76 | 5.84 | 5.84 | -0.08 (-1.35%) | 30,871,650 |
16 Jun 2009 | HKD | 6.02 | 6.1 | 5.82 | 5.92 | 5.92 | -0.22 (-3.58%) | 29,898,840 |
15 Jun 2009 | HKD | 6.29 | 6.3 | 6 | 6.14 | 6.14 | -0.14 (-2.23%) | 24,774,840 |
12 Jun 2009 | HKD | 6.39 | 6.46 | 6.18 | 6.28 | 6.28 | -0.12 (-1.88%) | 26,388,170 |
11 Jun 2009 | HKD | 6.31 | 6.46 | 6.3 | 6.4 | 6.4 | -0.07 (-1.08%) | 20,873,910 |
10 Jun 2009 | HKD | 6.34 | 6.48 | 6.24 | 6.47 | 6.47 | +0.23 (+3.69%) | 22,557,900 |
9 Jun 2009 | HKD | 6.41 | 6.45 | 6.16 | 6.24 | 6.24 | -0.15 (-2.35%) | 17,689,000 |
8 Jun 2009 | HKD | 6.4 | 6.5 | 6.29 | 6.39 | 6.39 | -0.03 (-0.47%) | 17,433,699 |
5 Jun 2009 | HKD | 6.55 | 6.57 | 6.27 | 6.42 | 6.42 | 0.0 (0.0%) | 28,884,840 |
4 Jun 2009 | HKD | 6.5 | 6.57 | 6.36 | 6.42 | 6.42 | -0.23 (-3.46%) | 25,848,400 |
3 Jun 2009 | HKD | 6.6 | 6.7 | 6.52 | 6.65 | 6.65 | -0.04 (-0.60%) | 32,260,939 |
2 Jun 2009 | HKD | 6.88 | 6.88 | 6.56 | 6.69 | 6.69 | -0.1 (-1.47%) | 27,788,080 |
1 Jun 2009 | HKD | 6.56 | 6.8 | 6.51 | 6.79 | 6.79 | +0.41 (+6.43%) | 42,128,848 |
29 May 2009 | HKD | 6.5 | 6.56 | 6.35 | 6.38 | 6.38 | -0.02 (-0.31%) | 34,795,102 |
28 May 2009 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 6.42 | 6.48 | 6.3 | 6.4 | 6.4 | +0.17 (+2.73%) | 31,271,510 |
26 May 2009 | HKD | 6.4 | 6.48 | 6.19 | 6.23 | 6.23 | -0.14 (-2.20%) | 22,404,650 |
25 May 2009 | HKD | 6.35 | 6.5 | 6.21 | 6.37 | 6.37 | +0.09 (+1.43%) | 21,596,000 |
22 May 2009 | HKD | 6.35 | 6.45 | 6.16 | 6.28 | 6.28 | -0.01 (-0.16%) | 31,279,789 |
21 May 2009 | HKD | 6.33 | 6.45 | 6.16 | 6.29 | 6.29 | -0.04 (-0.63%) | 24,378,820 |