Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | HKD | 4.05 | 4.05 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 12,645,200 |
10 Jul 2009 | HKD | 4 | 4 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 10,793,820 |
9 Jul 2009 | HKD | 3.95 | 4.02 | 3.86 | 3.98 | 3.98 | +0.08 (+2.05%) | 20,100,000 |
8 Jul 2009 | HKD | 3.85 | 3.97 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 19,904,039 |
7 Jul 2009 | HKD | 3.82 | 3.92 | 3.8 | 3.92 | 3.92 | +0.14 (+3.70%) | 15,625,920 |
6 Jul 2009 | HKD | 3.7 | 3.82 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 5,133,515 |
3 Jul 2009 | HKD | 3.71 | 3.81 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 4,676,211 |
2 Jul 2009 | HKD | 3.98 | 3.98 | 3.71 | 3.8 | 3.8 | 0.0 (0.0%) | 18,107,619 |
1 Jul 2009 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 3.9 | 3.95 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 17,311,270 |
29 Jun 2009 | HKD | 3.66 | 3.9 | 3.66 | 3.85 | 3.85 | +0.14 (+3.77%) | 28,129,150 |
26 Jun 2009 | HKD | 3.5 | 3.74 | 3.5 | 3.71 | 3.71 | +0.21 (+6%) | 19,863,801 |
25 Jun 2009 | HKD | 3.55 | 3.57 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 11,584,000 |
24 Jun 2009 | HKD | 3.48 | 3.56 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 14,578,000 |
23 Jun 2009 | HKD | 3.45 | 3.55 | 3.4 | 3.45 | 3.45 | -0.13 (-3.63%) | 16,802,100 |
22 Jun 2009 | HKD | 3.55 | 3.62 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 24,692,000 |
19 Jun 2009 | HKD | 3.62 | 3.66 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 21,229,330 |
18 Jun 2009 | HKD | 3.48 | 3.67 | 3.48 | 3.54 | 3.54 | +0.01 (+0.28%) | 16,806,910 |
17 Jun 2009 | HKD | 3.48 | 3.58 | 3.45 | 3.53 | 3.53 | 0.0 (0.0%) | 10,382,000 |
16 Jun 2009 | HKD | 3.52 | 3.65 | 3.52 | 3.53 | 3.53 | -0.1 (-2.75%) | 17,224,260 |
15 Jun 2009 | HKD | 3.7 | 3.77 | 3.61 | 3.63 | 3.63 | -0.11 (-2.94%) | 15,400,500 |
12 Jun 2009 | HKD | 3.8 | 3.85 | 3.71 | 3.74 | 3.74 | -0.06 (-1.58%) | 13,776,220 |
11 Jun 2009 | HKD | 3.73 | 3.81 | 3.72 | 3.8 | 3.8 | -0.01 (-0.26%) | 12,235,760 |
10 Jun 2009 | HKD | 3.75 | 3.81 | 3.7 | 3.81 | 3.81 | +0.09 (+2.42%) | 13,216,600 |
9 Jun 2009 | HKD | 3.8 | 3.84 | 3.67 | 3.72 | 3.72 | -0.08 (-2.11%) | 19,024,619 |
8 Jun 2009 | HKD | 3.84 | 3.91 | 3.71 | 3.8 | 3.8 | -0.04 (-1.04%) | 25,561,100 |
5 Jun 2009 | HKD | 3.87 | 3.94 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 15,038,390 |
4 Jun 2009 | HKD | 3.88 | 3.9 | 3.82 | 3.86 | 3.86 | -0.07 (-1.78%) | 15,441,000 |
3 Jun 2009 | HKD | 3.93 | 4.01 | 3.93 | 3.93 | 3.93 | +0.04 (+1.03%) | 16,679,619 |
2 Jun 2009 | HKD | 4.2 | 4.2 | 3.87 | 3.89 | 3.89 | -0.29 (-6.94%) | 30,686,211 |