Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.395 | 0.4 | 0.375 | 0.38 | 0.2307 | -0.02 (-5%) | 140,000 |
1 Jul 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2429 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.42 | 0.425 | 0.39 | 0.4 | 0.2429 | -0.03 (-6.98%) | 1,590,000 |
29 Jun 2009 | HKD | 0.485 | 0.485 | 0.37 | 0.43 | 0.2611 | -0.005 (-1.15%) | 5,202,000 |
26 Jun 2009 | HKD | 0.39 | 0.435 | 0.345 | 0.435 | 0.2641 | +0.07 (+19.18%) | 1,404,000 |
25 Jun 2009 | HKD | 0.38 | 0.38 | 0.345 | 0.365 | 0.2216 | 0.0 (0.0%) | 192,000 |
24 Jun 2009 | HKD | 0.37 | 0.37 | 0.33 | 0.365 | 0.2216 | +0.01 (+2.82%) | 312,000 |
23 Jun 2009 | HKD | 0.36 | 0.36 | 0.325 | 0.355 | 0.2155 | 0.0 (0.0%) | 32,000 |
22 Jun 2009 | HKD | 0.36 | 0.42 | 0.32 | 0.355 | 0.2155 | +0.055 (+18.33%) | 480,000 |
19 Jun 2009 | HKD | 0.295 | 0.38 | 0.295 | 0.3 | 0.1821 | +0.005 (+1.69%) | 1,232,000 |
18 Jun 2009 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.1791 | -0.015 (-4.84%) | 1,148,000 |
17 Jun 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.1882 | 0.0 (0.0%) | 0 |
16 Jun 2009 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.1882 | -0.06 (-16.22%) | 60,000 |
15 Jun 2009 | HKD | 0.31 | 0.38 | 0.31 | 0.37 | 0.2246 | +0.045 (+13.85%) | 228,000 |
12 Jun 2009 | HKD | 0.29 | 0.325 | 0.285 | 0.325 | 0.1973 | +0.005 (+1.56%) | 272,000 |
11 Jun 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.1943 | +0.005 (+1.59%) | 12,000 |
10 Jun 2009 | HKD | 0.27 | 0.32 | 0.27 | 0.315 | 0.1913 | -0.025 (-7.35%) | 44,000 |
9 Jun 2009 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.2064 | +0.06 (+21.43%) | 172,000 |
8 Jun 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.17 | 0.0 (0.0%) | 0 |
5 Jun 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.17 | 0.0 (0.0%) | 0 |
4 Jun 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.17 | -0.035 (-11.11%) | 4,000 |
3 Jun 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.1913 | +0.02 (+6.78%) | 56,000 |
2 Jun 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.1791 | +0.005 (+1.72%) | 100,000 |
1 Jun 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.1761 | -0.025 (-7.94%) | 236,000 |
29 May 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.1913 | 0.0 (0.0%) | 0 |
28 May 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.1913 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.1913 | +0.03 (+10.53%) | 116,000 |
26 May 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.173 | 0.0 (0.0%) | 0 |
25 May 2009 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.173 | +0.025 (+9.62%) | 200,000 |
22 May 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.1579 | -0.05 (-16.13%) | 56,000 |