Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2009 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.395 | -0.04 (-4.82%) | 689,000 |
29 Jun 2009 | HKD | 0.78 | 0.85 | 0.77 | 0.83 | 0.415 | +0.05 (+6.41%) | 1,148,500 |
26 Jun 2009 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.39 | 0.0 (0.0%) | 105,500 |
25 Jun 2009 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.39 | -0.01 (-1.27%) | 100,138 |
24 Jun 2009 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.395 | +0.02 (+2.60%) | 300,507 |
23 Jun 2009 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.385 | -0.02 (-2.53%) | 221,000 |
22 Jun 2009 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.395 | 0.0 (0.0%) | 114,000 |
19 Jun 2009 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.395 | +0.01 (+1.28%) | 175,000 |
18 Jun 2009 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.39 | +0.02 (+2.63%) | 1,494,500 |
17 Jun 2009 | HKD | 0.75 | 0.8 | 0.75 | 0.76 | 0.38 | -0.02 (-2.56%) | 62,071 |
16 Jun 2009 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.39 | 0.0 (0.0%) | 274,270 |
15 Jun 2009 | HKD | 0.77 | 0.8 | 0.77 | 0.78 | 0.39 | 0.0 (0.0%) | 622,500 |
12 Jun 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.39 | 0.0 (0.0%) | 387,080 |
11 Jun 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.39 | -0.01 (-1.27%) | 9,000 |
10 Jun 2009 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.395 | 0.0 (0.0%) | 761,282 |
9 Jun 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.395 | 0.0 (0.0%) | 467,500 |
8 Jun 2009 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.395 | -0.01 (-1.25%) | 1,034,500 |
5 Jun 2009 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.4 | -0.02 (-2.44%) | 240,500 |
4 Jun 2009 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.41 | 0.0 (0.0%) | 1,037,000 |
3 Jun 2009 | HKD | 0.82 | 0.84 | 0.8 | 0.82 | 0.41 | 0.0 (0.0%) | 760,000 |
2 Jun 2009 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.41 | -0.02 (-2.38%) | 957,277 |
1 Jun 2009 | HKD | 0.8 | 0.85 | 0.79 | 0.84 | 0.42 | +0.03 (+3.70%) | 996,104 |
29 May 2009 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.405 | 0.0 (0.0%) | 656,500 |
28 May 2009 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.405 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.405 | +0.01 (+1.25%) | 931,000 |
26 May 2009 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.4 | 0.0 (0.0%) | 472,233 |
25 May 2009 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.4 | +0.01 (+1.27%) | 451,618 |
22 May 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.395 | 0.0 (0.0%) | 728,000 |
21 May 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.395 | 0.0 (0.0%) | 125,149 |
20 May 2009 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.395 | -0.01 (-1.25%) | 206,121 |