Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | HKD | 5.25 | 5.49 | 5.1 | 5.15 | 5.15 | -0.08 (-1.53%) | 10,245,500 |
10 Jul 2009 | HKD | 5.22 | 5.31 | 5.2 | 5.23 | 5.23 | +0.11 (+2.15%) | 12,945,500 |
9 Jul 2009 | HKD | 4.91 | 5.14 | 4.71 | 5.12 | 5.12 | +0.27 (+5.57%) | 7,774,000 |
8 Jul 2009 | HKD | 4.74 | 4.89 | 4.74 | 4.85 | 4.85 | 0.0 (0.0%) | 5,171,572 |
7 Jul 2009 | HKD | 4.92 | 4.97 | 4.77 | 4.85 | 4.85 | -0.15 (-3%) | 5,325,970 |
6 Jul 2009 | HKD | 5.1 | 5.15 | 4.96 | 5 | 5 | -0.1 (-1.96%) | 3,684,000 |
3 Jul 2009 | HKD | 5.06 | 5.16 | 5.04 | 5.1 | 5.1 | 0.0 (0.0%) | 6,579,000 |
2 Jul 2009 | HKD | 5.4 | 5.49 | 5.07 | 5.1 | 5.1 | -0.27 (-5.03%) | 4,910,000 |
1 Jul 2009 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 5.43 | 5.5 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 3,737,600 |
29 Jun 2009 | HKD | 5.35 | 5.5 | 5.27 | 5.33 | 5.33 | +0.12 (+2.30%) | 5,572,000 |
26 Jun 2009 | HKD | 5.2 | 5.25 | 5.1 | 5.21 | 5.21 | +0.06 (+1.17%) | 6,584,000 |
25 Jun 2009 | HKD | 5.2 | 5.24 | 5.05 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,588,000 |
24 Jun 2009 | HKD | 5 | 5.28 | 5 | 5.14 | 5.14 | +0.13 (+2.59%) | 6,510,000 |
23 Jun 2009 | HKD | 5.2 | 5.2 | 4.98 | 5.01 | 5.01 | -0.4 (-7.39%) | 5,529,000 |
22 Jun 2009 | HKD | 5.13 | 5.45 | 5.13 | 5.41 | 5.41 | +0.28 (+5.46%) | 5,908,000 |
19 Jun 2009 | HKD | 5.2 | 5.2 | 4.93 | 5.13 | 5.13 | +0.2 (+4.06%) | 7,304,000 |
18 Jun 2009 | HKD | 5 | 5 | 4.83 | 4.93 | 4.93 | +0.05 (+1.02%) | 5,474,000 |
17 Jun 2009 | HKD | 4.79 | 4.96 | 4.71 | 4.88 | 4.88 | +0.1 (+2.09%) | 8,234,000 |
16 Jun 2009 | HKD | 5.2 | 5.2 | 4.73 | 4.78 | 4.78 | -0.47 (-8.95%) | 11,717,000 |
15 Jun 2009 | HKD | 5.3 | 5.35 | 5.08 | 5.25 | 5.25 | -0.05 (-0.94%) | 7,657,000 |
12 Jun 2009 | HKD | 5.1 | 5.45 | 5.09 | 5.3 | 5.3 | +0.35 (+7.07%) | 15,314,000 |
11 Jun 2009 | HKD | 4.88 | 4.97 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 3,964,000 |
10 Jun 2009 | HKD | 5 | 5.1 | 4.7 | 4.9 | 4.9 | +0.01 (+0.20%) | 7,333,168 |
9 Jun 2009 | HKD | 5.04 | 5.08 | 4.71 | 4.89 | 4.89 | -0.12 (-2.40%) | 5,210,219 |
8 Jun 2009 | HKD | 5.18 | 5.25 | 4.95 | 5.01 | 5.01 | -0.08 (-1.57%) | 7,091,719 |
5 Jun 2009 | HKD | 4.8 | 5.16 | 4.72 | 5.09 | 5.09 | +0.39 (+8.30%) | 9,334,000 |
4 Jun 2009 | HKD | 4.7 | 4.8 | 4.61 | 4.7 | 4.7 | -0.04 (-0.84%) | 4,021,741 |
3 Jun 2009 | HKD | 4.66 | 4.79 | 4.62 | 4.74 | 4.74 | +0.03 (+0.64%) | 9,374,000 |
2 Jun 2009 | HKD | 4.99 | 5.03 | 4.71 | 4.71 | 4.71 | -0.26 (-5.23%) | 9,182,333 |