Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 3.95 | 4.03 | 3.92 | 3.95 | 3.95 | +0.05 (+1.28%) | 7,993,567 |
15 Jul 2009 | HKD | 3.87 | 3.91 | 3.86 | 3.9 | 3.9 | +0.07 (+1.83%) | 12,993,176 |
14 Jul 2009 | HKD | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | +0.06 (+1.59%) | 2,961,362 |
13 Jul 2009 | HKD | 3.85 | 3.85 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 5,770,499 |
10 Jul 2009 | HKD | 3.83 | 3.94 | 3.8 | 3.8 | 3.8 | +0.01 (+0.26%) | 8,152,413 |
9 Jul 2009 | HKD | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 13,838,000 |
8 Jul 2009 | HKD | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | -0.07 (-1.78%) | 7,992,049 |
7 Jul 2009 | HKD | 3.9 | 3.95 | 3.81 | 3.94 | 3.94 | +0.04 (+1.03%) | 15,678,933 |
6 Jul 2009 | HKD | 3.84 | 3.94 | 3.83 | 3.9 | 3.9 | +0.08 (+2.09%) | 8,782,000 |
3 Jul 2009 | HKD | 3.94 | 3.94 | 3.78 | 3.82 | 3.82 | -0.15 (-3.78%) | 25,867,000 |
2 Jul 2009 | HKD | 4.16 | 4.18 | 3.92 | 3.97 | 3.97 | -0.13 (-3.17%) | 10,420,176 |
1 Jul 2009 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 4.19 | 4.2 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 21,475,469 |
29 Jun 2009 | HKD | 4.2 | 4.29 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 8,943,670 |
26 Jun 2009 | HKD | 4.19 | 4.3 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 9,370,328 |
25 Jun 2009 | HKD | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | +0.11 (+2.70%) | 9,221,240 |
24 Jun 2009 | HKD | 4.05 | 4.11 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,271,996 |
23 Jun 2009 | HKD | 4.3 | 4.3 | 3.98 | 4.05 | 4.05 | -0.31 (-7.11%) | 14,033,876 |
22 Jun 2009 | HKD | 4.34 | 4.39 | 4.26 | 4.36 | 4.36 | +0.04 (+0.93%) | 3,970,000 |
19 Jun 2009 | HKD | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | +0.11 (+2.61%) | 3,697,638 |
18 Jun 2009 | HKD | 4.2 | 4.29 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 5,397,202 |
17 Jun 2009 | HKD | 4.16 | 4.35 | 4.16 | 4.3 | 4.3 | +0.11 (+2.63%) | 7,454,459 |
16 Jun 2009 | HKD | 4.3 | 4.37 | 4.16 | 4.19 | 4.19 | -0.21 (-4.77%) | 6,018,564 |
15 Jun 2009 | HKD | 4.54 | 4.54 | 4.35 | 4.4 | 4.4 | -0.16 (-3.51%) | 7,884,000 |
12 Jun 2009 | HKD | 4.5 | 4.66 | 4.47 | 4.56 | 4.56 | +0.09 (+2.01%) | 10,416,000 |
11 Jun 2009 | HKD | 4.6 | 4.6 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 11,108,000 |
10 Jun 2009 | HKD | 4.65 | 4.74 | 4.56 | 4.62 | 4.62 | -0.03 (-0.65%) | 6,578,358 |
9 Jun 2009 | HKD | 4.64 | 4.66 | 4.38 | 4.65 | 4.65 | +0.06 (+1.31%) | 11,029,724 |
8 Jun 2009 | HKD | 4.6 | 4.65 | 4.53 | 4.59 | 4.59 | +0.05 (+1.10%) | 5,956,100 |
5 Jun 2009 | HKD | 4.55 | 4.57 | 4.48 | 4.54 | 4.54 | +0.06 (+1.34%) | 12,494,952 |