Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 0.36 | 0.39 | 0.345 | 0.35 | 3.322 | -0.005 (-1.41%) | 13,572,000 |
19 Aug 2009 | HKD | 0.33 | 0.415 | 0.32 | 0.355 | 3.3695 | +0.06 (+20.34%) | 66,431,000 |
18 Aug 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.8 | 0.0 (0.0%) | 0 |
17 Aug 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.8 | 0.0 (0.0%) | 0 |
14 Aug 2009 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 2.8 | 0.0 (0.0%) | 1,142,000 |
13 Aug 2009 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 2.8 | 0.0 (0.0%) | 560,000 |
12 Aug 2009 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 2.8 | -0.005 (-1.67%) | 735,000 |
11 Aug 2009 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 2.8475 | -0.01 (-3.23%) | 130,000 |
10 Aug 2009 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 2.9424 | +0.01 (+3.33%) | 930,000 |
7 Aug 2009 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 2.8475 | -0.005 (-1.64%) | 958,000 |
6 Aug 2009 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 2.8949 | 0.0 (0.0%) | 1,884,000 |
5 Aug 2009 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 2.8949 | 0.0 (0.0%) | 1,640,000 |
4 Aug 2009 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 2.8949 | 0.0 (0.0%) | 950,000 |
3 Aug 2009 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 2.8949 | +0.005 (+1.67%) | 640,000 |
31 Jul 2009 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 2.8475 | +0.01 (+3.45%) | 284,000 |
30 Jul 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 2.7525 | -0.01 (-3.33%) | 680,000 |
29 Jul 2009 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 2.8475 | -0.005 (-1.64%) | 382,000 |
28 Jul 2009 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 2.8949 | +0.01 (+3.39%) | 738,000 |
27 Jul 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 2.8 | -0.01 (-3.28%) | 1,234,000 |
24 Jul 2009 | HKD | 0.305 | 0.31 | 0.305 | 0.305 | 2.8949 | -0.01 (-3.17%) | 550,000 |
23 Jul 2009 | HKD | 0.325 | 0.325 | 0.305 | 0.315 | 2.9898 | 0.0 (0.0%) | 582,000 |
22 Jul 2009 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 2.9898 | +0.01 (+3.28%) | 668,000 |
21 Jul 2009 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 2.8949 | 0.0 (0.0%) | 604,000 |
20 Jul 2009 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 2.8949 | 0.0 (0.0%) | 402,000 |
17 Jul 2009 | HKD | 0.29 | 0.32 | 0.29 | 0.305 | 2.8949 | +0.015 (+5.17%) | 1,712,000 |
16 Jul 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 2.7525 | 0.0 (0.0%) | 206,000 |
15 Jul 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 2.7525 | -0.005 (-1.69%) | 464,000 |
14 Jul 2009 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 2.8 | +0.01 (+3.51%) | 1,916,000 |
13 Jul 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.7051 | -0.005 (-1.72%) | 250,000 |
10 Jul 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 2.7525 | -0.01 (-3.33%) | 326,000 |