Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 13.88 | 13.88 | 13.48 | 13.64 | 13.64 | +0.04 (+0.29%) | 16,822,699 |
19 Aug 2009 | HKD | 13.9 | 13.92 | 13.38 | 13.6 | 13.6 | -0.2 (-1.45%) | 17,910,500 |
18 Aug 2009 | HKD | 13.6 | 14.04 | 13.2 | 13.8 | 13.8 | +0.1 (+0.73%) | 12,698,780 |
17 Aug 2009 | HKD | 13.5 | 13.74 | 13.42 | 13.7 | 13.7 | -0.3 (-2.14%) | 14,660,480 |
14 Aug 2009 | HKD | 14.26 | 14.4 | 13.64 | 14 | 14 | -0.26 (-1.82%) | 16,394,820 |
13 Aug 2009 | HKD | 13.78 | 14.34 | 13.48 | 14.26 | 14.26 | +0.78 (+5.79%) | 26,872,000 |
12 Aug 2009 | HKD | 13.68 | 14 | 13.32 | 13.48 | 13.48 | -0.34 (-2.46%) | 17,134,000 |
11 Aug 2009 | HKD | 13.7 | 14.2 | 13.42 | 13.82 | 13.82 | -0.1 (-0.72%) | 24,321,750 |
10 Aug 2009 | HKD | 14.02 | 14.28 | 13.62 | 13.92 | 13.92 | +0.14 (+1.02%) | 17,451,199 |
7 Aug 2009 | HKD | 14.44 | 14.58 | 13.3 | 13.78 | 13.78 | -0.76 (-5.23%) | 39,885,953 |
6 Aug 2009 | HKD | 15.2 | 15.2 | 14.34 | 14.54 | 14.54 | -0.7 (-4.59%) | 34,561,379 |
5 Aug 2009 | HKD | 16.02 | 16.02 | 14.8 | 15.24 | 15.24 | -0.9 (-5.58%) | 26,678,000 |
4 Aug 2009 | HKD | 16.5 | 16.8 | 16 | 16.14 | 16.14 | -0.14 (-0.86%) | 15,280,500 |
3 Aug 2009 | HKD | 15.7 | 16.44 | 15.44 | 16.28 | 16.28 | +0.7 (+4.49%) | 17,299,939 |
31 Jul 2009 | HKD | 15.42 | 15.62 | 15.3 | 15.58 | 15.58 | +0.4 (+2.64%) | 11,987,250 |
30 Jul 2009 | HKD | 15.74 | 15.76 | 14.76 | 15.18 | 15.18 | -0.34 (-2.19%) | 14,434,500 |
29 Jul 2009 | HKD | 16.04 | 16.1 | 14.82 | 15.52 | 15.52 | -0.7 (-4.32%) | 21,536,000 |
28 Jul 2009 | HKD | 16.32 | 16.38 | 15.9 | 16.22 | 16.22 | -0.08 (-0.49%) | 16,022,500 |
27 Jul 2009 | HKD | 15.88 | 16.5 | 15.72 | 16.3 | 16.3 | +0.48 (+3.03%) | 20,589,900 |
24 Jul 2009 | HKD | 15.3 | 15.92 | 14.84 | 15.82 | 15.82 | +1.1 (+7.47%) | 35,938,039 |
23 Jul 2009 | HKD | 14.1 | 14.88 | 14.1 | 14.72 | 14.72 | +0.62 (+4.40%) | 26,845,000 |
22 Jul 2009 | HKD | 14.54 | 14.54 | 14.02 | 14.1 | 14.1 | -0.5 (-3.42%) | 15,731,300 |
21 Jul 2009 | HKD | 14.22 | 15 | 14.22 | 14.6 | 14.6 | +0.12 (+0.83%) | 40,034,238 |
20 Jul 2009 | HKD | 14.66 | 14.8 | 14.14 | 14.48 | 14.48 | -0.14 (-0.96%) | 25,534,650 |
17 Jul 2009 | HKD | 14.2 | 14.76 | 14.2 | 14.62 | 14.62 | +0.52 (+3.69%) | 15,951,500 |
16 Jul 2009 | HKD | 14.66 | 14.76 | 14.08 | 14.1 | 14.1 | -0.14 (-0.98%) | 16,364,600 |
15 Jul 2009 | HKD | 14.16 | 14.34 | 13.96 | 14.24 | 14.24 | +0.16 (+1.14%) | 17,032,500 |
14 Jul 2009 | HKD | 13.8 | 14.2 | 13.6 | 14.08 | 14.08 | +0.62 (+4.61%) | 19,106,000 |
13 Jul 2009 | HKD | 13.9 | 14.1 | 13.22 | 13.46 | 13.46 | -0.7 (-4.94%) | 20,209,000 |
10 Jul 2009 | HKD | 14.16 | 14.58 | 13.98 | 14.16 | 14.16 | 0.0 (0.0%) | 15,676,800 |