Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 3,193,573 |
1 Jul 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 0 |
30 Jun 2009 | HKD | 0.405 | 0.405 | 0.355 | 0.355 | 0.355 | -0.04 (-10.13%) | 5,350,771 |
29 Jun 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 2,565,000 |
26 Jun 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 2,066,515 |
25 Jun 2009 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,076,000 |
24 Jun 2009 | HKD | 0.405 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 4,734,000 |
23 Jun 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,712,000 |
22 Jun 2009 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 2,019,000 |
19 Jun 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,735,208 |
18 Jun 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,892,000 |
17 Jun 2009 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,813,019 |
16 Jun 2009 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,054,000 |
15 Jun 2009 | HKD | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,518,600 |
12 Jun 2009 | HKD | 0.44 | 0.445 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 3,805,727 |
11 Jun 2009 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 5,367,000 |
10 Jun 2009 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,523,934 |
9 Jun 2009 | HKD | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 8,322,000 |
8 Jun 2009 | HKD | 0.405 | 0.455 | 0.405 | 0.45 | 0.45 | +0.04 (+9.76%) | 20,732,616 |
5 Jun 2009 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 5,502,320 |
4 Jun 2009 | HKD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 9,090,000 |
3 Jun 2009 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 3,164,000 |
2 Jun 2009 | HKD | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 4,918,500 |
1 Jun 2009 | HKD | 0.42 | 0.445 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 12,315,087 |
29 May 2009 | HKD | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,555,800 |
28 May 2009 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
27 May 2009 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 6,830,000 |
26 May 2009 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,804,160 |
25 May 2009 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,577,158 |
22 May 2009 | HKD | 0.44 | 0.44 | 0.405 | 0.41 | 0.41 | -0.025 (-5.75%) | 7,810,000 |