Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | HKD | 4.6 | 4.6 | 4.39 | 4.52 | 3.0133 | +0.02 (+0.44%) | 867,001 |
3 Jul 2009 | HKD | 4.36 | 4.5 | 4.23 | 4.5 | 3 | +0.14 (+3.21%) | 1,822,502 |
2 Jul 2009 | HKD | 4.3 | 4.36 | 4.29 | 4.36 | 2.9067 | +0.06 (+1.40%) | 717,001 |
1 Jul 2009 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 2.8667 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 4.21 | 4.33 | 4.21 | 4.3 | 2.8667 | +0.04 (+0.94%) | 768,751 |
29 Jun 2009 | HKD | 4.2 | 4.32 | 4.2 | 4.26 | 2.84 | +0.06 (+1.43%) | 1,213,501 |
26 Jun 2009 | HKD | 4.28 | 4.33 | 4.15 | 4.2 | 2.8 | -0.13 (-3.00%) | 1,107,001 |
25 Jun 2009 | HKD | 4.23 | 4.35 | 4.18 | 4.33 | 2.8867 | +0.11 (+2.61%) | 1,212,001 |
24 Jun 2009 | HKD | 4.06 | 4.24 | 4.06 | 4.22 | 2.8133 | +0.16 (+3.94%) | 1,243,501 |
23 Jun 2009 | HKD | 4.1 | 4.1 | 4 | 4.06 | 2.7067 | -0.14 (-3.33%) | 724,801 |
22 Jun 2009 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 2.8 | +0.17 (+4.22%) | 1,171,969 |
19 Jun 2009 | HKD | 4.09 | 4.1 | 4 | 4.03 | 2.6867 | -0.06 (-1.47%) | 1,176,001 |
18 Jun 2009 | HKD | 4.1 | 4.19 | 4.08 | 4.09 | 2.7267 | -0.07 (-1.68%) | 1,909,502 |
17 Jun 2009 | HKD | 4.24 | 4.44 | 4.15 | 4.16 | 2.7733 | -0.18 (-4.15%) | 2,223,002 |
16 Jun 2009 | HKD | 4.3 | 4.38 | 4.25 | 4.34 | 2.8933 | 0.0 (0.0%) | 1,053,001 |
15 Jun 2009 | HKD | 4.3 | 4.38 | 4.28 | 4.34 | 2.8933 | +0.04 (+0.93%) | 466,500 |
12 Jun 2009 | HKD | 4.3 | 4.37 | 4.3 | 4.3 | 2.8667 | +0.02 (+0.47%) | 876,001 |
11 Jun 2009 | HKD | 4.4 | 4.4 | 4.23 | 4.28 | 2.8533 | -0.12 (-2.73%) | 1,765,502 |
10 Jun 2009 | HKD | 4.4 | 4.44 | 4.35 | 4.4 | 2.9333 | 0.0 (0.0%) | 2,613,002 |
9 Jun 2009 | HKD | 4.38 | 4.43 | 4.24 | 4.4 | 2.9333 | +0.06 (+1.38%) | 3,346,503 |
8 Jun 2009 | HKD | 4.38 | 4.4 | 4.3 | 4.34 | 2.8933 | +0.01 (+0.23%) | 2,038,502 |
5 Jun 2009 | HKD | 4.4 | 4.41 | 4.3 | 4.33 | 2.8867 | +0.03 (+0.70%) | 910,501 |
4 Jun 2009 | HKD | 4.49 | 4.5 | 4.21 | 4.3 | 2.8667 | -0.2 (-4.44%) | 2,310,002 |
3 Jun 2009 | HKD | 4.32 | 4.5 | 4.32 | 4.5 | 3 | +0.2 (+4.65%) | 4,659,004 |
2 Jun 2009 | HKD | 4.21 | 4.31 | 4.21 | 4.3 | 2.8667 | +0.12 (+2.87%) | 5,250,005 |
1 Jun 2009 | HKD | 4.1 | 4.24 | 4.1 | 4.18 | 2.7867 | +0.11 (+2.70%) | 6,180,006 |
29 May 2009 | HKD | 4.21 | 4.21 | 4.06 | 4.07 | 2.7133 | -0.14 (-3.33%) | 2,463,002 |
28 May 2009 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 2.8067 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 4.18 | 4.28 | 4.18 | 4.21 | 2.8067 | +0.08 (+1.94%) | 555,001 |
26 May 2009 | HKD | 4.13 | 4.22 | 4.13 | 4.13 | 2.7533 | 0.0 (0.0%) | 300,000 |