Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2009 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 382,500 |
3 Sep 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.015 (+4.11%) | 15,000 |
2 Sep 2009 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
1 Sep 2009 | HKD | 0.365 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 382,500 |
31 Aug 2009 | HKD | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 330,000 |
28 Aug 2009 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 40,000 |
27 Aug 2009 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,000 |
26 Aug 2009 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 162,500 |
25 Aug 2009 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 57,500 |
24 Aug 2009 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 107,500 |
21 Aug 2009 | HKD | 0.38 | 0.4 | 0.38 | 0.38 | 0.38 | +0.02 (+5.56%) | 175,000 |
20 Aug 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,500 |
19 Aug 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
18 Aug 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 210,000 |
17 Aug 2009 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 312,500 |
14 Aug 2009 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 715,000 |
13 Aug 2009 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 122,500 |
12 Aug 2009 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 20,000 |
11 Aug 2009 | HKD | 0.42 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 190,000 |
10 Aug 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 282,500 |
7 Aug 2009 | HKD | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,290,000 |
6 Aug 2009 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 175,000 |
5 Aug 2009 | HKD | 0.38 | 0.405 | 0.38 | 0.395 | 0.395 | -0.02 (-4.82%) | 1,617,500 |
4 Aug 2009 | HKD | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 907,500 |
3 Aug 2009 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.025 (+6.33%) | 2,652,500 |
31 Jul 2009 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 197,500 |
30 Jul 2009 | HKD | 0.38 | 0.4 | 0.375 | 0.4 | 0.4 | +0.02 (+5.26%) | 547,500 |
29 Jul 2009 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 1,000,000 |
28 Jul 2009 | HKD | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,407,500 |
27 Jul 2009 | HKD | 0.405 | 0.405 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 665,000 |