Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | +0.025 (+5.81%) | 6,876,000 |
12 Aug 2009 | HKD | 0.46 | 0.465 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 4,837,407 |
11 Aug 2009 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 9,106,000 |
10 Aug 2009 | HKD | 0.485 | 0.5 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 8,005,280 |
7 Aug 2009 | HKD | 0.52 | 0.52 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 19,999,000 |
6 Aug 2009 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,838,962 |
5 Aug 2009 | HKD | 0.55 | 0.56 | 0.495 | 0.51 | 0.51 | -0.05 (-8.93%) | 37,684,127 |
4 Aug 2009 | HKD | 0.56 | 0.61 | 0.49 | 0.56 | 0.56 | +0.125 (+28.74%) | 115,321,133 |
3 Aug 2009 | HKD | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 8,212,480 |
31 Jul 2009 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.02 (+4.71%) | 8,451,500 |
30 Jul 2009 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 6,691,000 |
29 Jul 2009 | HKD | 0.43 | 0.445 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 11,151,070 |
28 Jul 2009 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 4,891,683 |
27 Jul 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,936,643 |
24 Jul 2009 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,756,088 |
23 Jul 2009 | HKD | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 3,783,048 |
22 Jul 2009 | HKD | 0.395 | 0.43 | 0.385 | 0.415 | 0.415 | +0.03 (+7.79%) | 14,058,000 |
21 Jul 2009 | HKD | 0.375 | 0.395 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,386,348 |
20 Jul 2009 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,530,000 |
17 Jul 2009 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,700,970 |
16 Jul 2009 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,221,000 |
15 Jul 2009 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,970,080 |
14 Jul 2009 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 480,000 |
13 Jul 2009 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,784,841 |
10 Jul 2009 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,405,071 |
9 Jul 2009 | HKD | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 638,000 |
8 Jul 2009 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 742,321 |
7 Jul 2009 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,979,354 |
6 Jul 2009 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.01 (+2.67%) | 2,154,370 |
3 Jul 2009 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 2,764,000 |