Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 1.62 | 1.63 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,006,000 |
15 Jul 2009 | HKD | 1.53 | 1.68 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 2,002,000 |
14 Jul 2009 | HKD | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | +0.07 (+4.76%) | 1,114,000 |
13 Jul 2009 | HKD | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -0.1 (-6.37%) | 1,338,000 |
10 Jul 2009 | HKD | 1.69 | 1.71 | 1.55 | 1.57 | 1.57 | -0.13 (-7.65%) | 1,300,000 |
9 Jul 2009 | HKD | 1.6 | 1.72 | 1.4 | 1.7 | 1.7 | +0.62 (+57.41%) | 5,352,000 |
8 Jul 2009 | HKD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 120,000 |
7 Jul 2009 | HKD | 1.01 | 1.1 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 162,000 |
6 Jul 2009 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 66,000 |
3 Jul 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 18,000 |
2 Jul 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
1 Jul 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
29 Jun 2009 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 20,000 |
26 Jun 2009 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 0 |
25 Jun 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 28,000 |
24 Jun 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 50,000 |
23 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
22 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.11 (+11.11%) | 58,000 |
19 Jun 2009 | HKD | 1.1 | 1.1 | 0.99 | 0.99 | 0.99 | -0.11 (-10%) | 250,000 |
18 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 2,000 |
17 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
16 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
15 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
12 Jun 2009 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 20,000 |
11 Jun 2009 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.07 (+6.80%) | 126,000 |
10 Jun 2009 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 0 |
9 Jun 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 50,000 |
8 Jun 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.04 (+3.96%) | 50,000 |
5 Jun 2009 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 28,000 |