Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 2.8475 | +0.01 (+3.45%) | 904,000 |
8 Jul 2009 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 2.7525 | 0.0 (0.0%) | 334,000 |
7 Jul 2009 | HKD | 0.305 | 0.31 | 0.29 | 0.29 | 2.7525 | -0.01 (-3.33%) | 1,086,000 |
6 Jul 2009 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 2.8475 | +0.015 (+5.26%) | 246,000 |
3 Jul 2009 | HKD | 0.265 | 0.285 | 0.26 | 0.285 | 2.7051 | 0.0 (0.0%) | 174,000 |
2 Jul 2009 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 2.7051 | 0.0 (0.0%) | 378,000 |
1 Jul 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.7051 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.3 | 0.305 | 0.285 | 0.285 | 2.7051 | -0.015 (-5%) | 886,000 |
29 Jun 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 2.8475 | -0.02 (-6.25%) | 112,000 |
26 Jun 2009 | HKD | 0.29 | 0.32 | 0.29 | 0.32 | 3.0373 | +0.02 (+6.67%) | 98,000 |
25 Jun 2009 | HKD | 0.285 | 0.305 | 0.285 | 0.3 | 2.8475 | -0.005 (-1.64%) | 662,000 |
24 Jun 2009 | HKD | 0.305 | 0.31 | 0.305 | 0.305 | 2.8949 | -0.005 (-1.61%) | 60,000 |
23 Jun 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.9424 | 0.0 (0.0%) | 0 |
22 Jun 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.9424 | 0.0 (0.0%) | 0 |
19 Jun 2009 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 2.9424 | +0.005 (+1.64%) | 788,000 |
18 Jun 2009 | HKD | 0.33 | 0.33 | 0.3 | 0.305 | 2.8949 | -0.015 (-4.69%) | 2,706,000 |
17 Jun 2009 | HKD | 0.29 | 0.32 | 0.29 | 0.32 | 3.0373 | +0.015 (+4.92%) | 1,692,000 |
16 Jun 2009 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 2.8949 | -0.015 (-4.69%) | 2,332,000 |
15 Jun 2009 | HKD | 0.335 | 0.335 | 0.31 | 0.32 | 3.0373 | -0.015 (-4.48%) | 2,360,000 |
12 Jun 2009 | HKD | 0.36 | 0.36 | 0.32 | 0.335 | 3.1797 | -0.02 (-5.63%) | 9,166,000 |
11 Jun 2009 | HKD | 0.33 | 0.37 | 0.305 | 0.355 | 3.3695 | +0.05 (+16.39%) | 35,470,000 |
10 Jun 2009 | HKD | 0.28 | 0.315 | 0.275 | 0.305 | 2.8949 | +0.035 (+12.96%) | 10,762,000 |
9 Jun 2009 | HKD | 0.27 | 0.28 | 0.25 | 0.27 | 2.5627 | -0.015 (-5.26%) | 2,126,000 |
8 Jun 2009 | HKD | 0.29 | 0.295 | 0.27 | 0.285 | 2.7051 | -0.01 (-3.39%) | 1,154,000 |
5 Jun 2009 | HKD | 0.3 | 0.32 | 0.29 | 0.295 | 2.8 | -0.01 (-3.28%) | 1,194,000 |
4 Jun 2009 | HKD | 0.3 | 0.305 | 0.285 | 0.305 | 2.8949 | +0.005 (+1.67%) | 1,012,000 |
3 Jun 2009 | HKD | 0.27 | 0.34 | 0.27 | 0.3 | 2.8475 | +0.03 (+11.11%) | 3,666,000 |
2 Jun 2009 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 2.5627 | +0.02 (+8%) | 2,134,000 |
1 Jun 2009 | HKD | 0.246 | 0.25 | 0.246 | 0.25 | 2.3729 | -0.005 (-1.96%) | 1,820,000 |
29 May 2009 | HKD | 0.242 | 0.255 | 0.24 | 0.255 | 2.4203 | +0.007 (+2.82%) | 696,000 |