Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.405 | 0.41 | 0.3901 | 0.395 | 0.2408 | -0.015 (-3.66%) | 2,461,036 |
1 Jul 2009 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.2499 | +0.005 (+1.23%) | 0 |
30 Jun 2009 | HKD | 0.415 | 0.415 | 0.4 | 0.405 | 0.2468 | -0.005 (-1.22%) | 5,483,188 |
29 Jun 2009 | HKD | 0.415 | 0.42 | 0.4 | 0.41 | 0.2499 | -0.005 (-1.20%) | 15,632,501 |
26 Jun 2009 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.2529 | -0.015 (-3.49%) | 4,479,085 |
25 Jun 2009 | HKD | 0.425 | 0.44 | 0.42 | 0.43 | 0.2621 | +0.01 (+2.38%) | 9,627,573 |
24 Jun 2009 | HKD | 0.475 | 0.475 | 0.3901 | 0.42 | 0.256 | +0.025 (+6.33%) | 13,634,139 |
23 Jun 2009 | HKD | 0.41 | 0.41 | 0.3901 | 0.395 | 0.2408 | -0.025 (-5.95%) | 3,337,165 |
22 Jun 2009 | HKD | 0.42 | 0.43 | 0.415 | 0.42 | 0.256 | 0.0 (0.0%) | 2,283,841 |
19 Jun 2009 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.256 | 0.0 (0.0%) | 2,027,894 |
18 Jun 2009 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 0.256 | -0.015 (-3.45%) | 8,180,484 |
17 Jun 2009 | HKD | 0.42 | 0.435 | 0.41 | 0.435 | 0.2651 | +0.005 (+1.16%) | 5,899,924 |
16 Jun 2009 | HKD | 0.435 | 0.45 | 0.415 | 0.43 | 0.2621 | -0.005 (-1.15%) | 11,744,064 |
15 Jun 2009 | HKD | 0.445 | 0.47 | 0.435 | 0.435 | 0.2651 | -0.025 (-5.43%) | 10,533,234 |
12 Jun 2009 | HKD | 0.47 | 0.47 | 0.445 | 0.46 | 0.2804 | -0.005 (-1.08%) | 6,634,953 |
11 Jun 2009 | HKD | 0.44 | 0.49 | 0.44 | 0.465 | 0.2834 | +0.015 (+3.33%) | 18,713,718 |
10 Jun 2009 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.2743 | 0.0 (0.0%) | 6,684,174 |
9 Jun 2009 | HKD | 0.46 | 0.47 | 0.435 | 0.45 | 0.2743 | -0.015 (-3.23%) | 7,658,744 |
8 Jun 2009 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 0.2834 | +0.01 (+2.20%) | 7,579,991 |
5 Jun 2009 | HKD | 0.46 | 0.465 | 0.45 | 0.455 | 0.2773 | 0.0 (0.0%) | 11,035,285 |
4 Jun 2009 | HKD | 0.46 | 0.46 | 0.445 | 0.455 | 0.2773 | -0.01 (-2.15%) | 11,005,753 |
3 Jun 2009 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.2834 | 0.0 (0.0%) | 8,127,982 |
2 Jun 2009 | HKD | 0.485 | 0.485 | 0.46 | 0.465 | 0.2834 | -0.02 (-4.12%) | 29,722,752 |
1 Jun 2009 | HKD | 0.445 | 0.49 | 0.445 | 0.485 | 0.2956 | +0.04 (+8.99%) | 47,803,163 |
29 May 2009 | HKD | 0.465 | 0.475 | 0.435 | 0.445 | 0.2712 | -0.005 (-1.11%) | 22,011,506 |
28 May 2009 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.2743 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.435 | 0.455 | 0.43 | 0.45 | 0.2743 | +0.025 (+5.88%) | 30,041,046 |
26 May 2009 | HKD | 0.425 | 0.435 | 0.42 | 0.425 | 0.259 | 0.0 (0.0%) | 8,810,509 |
25 May 2009 | HKD | 0.415 | 0.435 | 0.415 | 0.425 | 0.259 | +0.005 (+1.19%) | 6,457,758 |
22 May 2009 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.256 | -0.015 (-3.45%) | 7,944,224 |