Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.5455 | -0.07 (-10.45%) | 13,750 |
26 Aug 2009 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.6091 | 0.0 (0.0%) | 0 |
25 Aug 2009 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.6091 | +0.04 (+6.35%) | 13,750 |
24 Aug 2009 | HKD | 0.7 | 0.7 | 0.63 | 0.63 | 0.5727 | -0.07 (-10.00%) | 79,750 |
21 Aug 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | 0.0 (0.0%) | 0 |
20 Aug 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | -0.03 (-4.11%) | 11,000 |
19 Aug 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6636 | 0.0 (0.0%) | 0 |
18 Aug 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6636 | 0.0 (0.0%) | 0 |
17 Aug 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6636 | 0.0 (0.0%) | 0 |
14 Aug 2009 | HKD | 0.73 | 0.73 | 0.65 | 0.73 | 0.6636 | +0.04 (+5.80%) | 22,000 |
13 Aug 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.6273 | 0.0 (0.0%) | 0 |
12 Aug 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.6273 | 0.0 (0.0%) | 38,500 |
11 Aug 2009 | HKD | 0.66 | 0.69 | 0.65 | 0.69 | 0.6273 | -0.04 (-5.48%) | 200,750 |
10 Aug 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6636 | 0.0 (0.0%) | 0 |
7 Aug 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6636 | 0.0 (0.0%) | 0 |
6 Aug 2009 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 0.6636 | +0.03 (+4.29%) | 38,500 |
5 Aug 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | 0.0 (0.0%) | 0 |
4 Aug 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | 0.0 (0.0%) | 44,000 |
3 Aug 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | 0.0 (0.0%) | 22,000 |
31 Jul 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | -0.05 (-6.67%) | 60,500 |
30 Jul 2009 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.6818 | -0.03 (-3.85%) | 22,000 |
29 Jul 2009 | HKD | 0.67 | 0.78 | 0.67 | 0.78 | 0.7091 | +0.03 (+4%) | 140,250 |
28 Jul 2009 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.6818 | +0.08 (+11.94%) | 96,250 |
27 Jul 2009 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.6091 | -0.03 (-4.29%) | 132,000 |
24 Jul 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6364 | 0.0 (0.0%) | 0 |
23 Jul 2009 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.6364 | 0.0 (0.0%) | 44,000 |
22 Jul 2009 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 0.6364 | -0.1 (-12.50%) | 382,250 |
21 Jul 2009 | HKD | 0.7 | 0.8 | 0.7 | 0.8 | 0.7273 | 0.0 (0.0%) | 189,750 |
20 Jul 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.7273 | +0.03 (+3.90%) | 2,750 |
17 Jul 2009 | HKD | 0.66 | 0.8 | 0.65 | 0.77 | 0.7 | +0.07 (+10.00%) | 596,750 |