Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 1.22 | 1.29 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 4,539,000 |
1 Jul 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,434,000 |
29 Jun 2009 | HKD | 1.2 | 1.27 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,633,000 |
26 Jun 2009 | HKD | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 994,000 |
25 Jun 2009 | HKD | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 280,000 |
24 Jun 2009 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 271,000 |
23 Jun 2009 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,638,000 |
22 Jun 2009 | HKD | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 755,000 |
19 Jun 2009 | HKD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 563,250 |
18 Jun 2009 | HKD | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,107,000 |
17 Jun 2009 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 778,000 |
16 Jun 2009 | HKD | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,583,000 |
15 Jun 2009 | HKD | 1.21 | 1.26 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 575,000 |
12 Jun 2009 | HKD | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | +0.09 (+7.89%) | 1,745,000 |
11 Jun 2009 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,082,000 |
10 Jun 2009 | HKD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 252,155 |
9 Jun 2009 | HKD | 1.22 | 1.24 | 1.14 | 1.18 | 1.18 | -0.04 (-3.28%) | 3,022,000 |
8 Jun 2009 | HKD | 1.2 | 1.34 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 5,836,000 |
5 Jun 2009 | HKD | 1.16 | 1.2 | 1.11 | 1.19 | 1.19 | +0.06 (+5.31%) | 4,567,000 |
4 Jun 2009 | HKD | 1.1 | 1.2 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 7,584,000 |
3 Jun 2009 | HKD | 1.09 | 1.13 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,586,000 |
2 Jun 2009 | HKD | 1.07 | 1.1 | 1.03 | 1.09 | 1.09 | +0.01 (+0.93%) | 2,561,000 |
1 Jun 2009 | HKD | 1.05 | 1.1 | 1.02 | 1.08 | 1.08 | +0.08 (+8%) | 2,043,377 |
29 May 2009 | HKD | 1.15 | 1.15 | 0.92 | 1 | 1 | -0.15 (-13.04%) | 3,889,000 |
28 May 2009 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,489,000 |
26 May 2009 | HKD | 1.2 | 1.2 | 1.11 | 1.14 | 1.14 | -0.1 (-8.06%) | 194,000 |
25 May 2009 | HKD | 1.05 | 1.24 | 1.04 | 1.24 | 1.24 | +0.2 (+19.23%) | 4,889,000 |
22 May 2009 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 813,000 |