Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 14.52 | 14.52 | 13.76 | 14.16 | 14.16 | -0.38 (-2.61%) | 31,597,350 |
8 Jul 2009 | HKD | 14.52 | 14.6 | 13.68 | 14.54 | 14.54 | -0.44 (-2.94%) | 42,264,500 |
7 Jul 2009 | HKD | 15.74 | 15.94 | 14.92 | 14.98 | 14.98 | -0.96 (-6.02%) | 20,292,100 |
6 Jul 2009 | HKD | 15.9 | 16.32 | 15.78 | 15.94 | 15.94 | +0.16 (+1.01%) | 14,063,110 |
3 Jul 2009 | HKD | 15.18 | 15.94 | 15.02 | 15.78 | 15.78 | +0.24 (+1.54%) | 8,593,454 |
2 Jul 2009 | HKD | 15.3 | 16.2 | 15.3 | 15.54 | 15.54 | +0.48 (+3.19%) | 20,376,490 |
1 Jul 2009 | HKD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 16 | 16 | 14.86 | 15.06 | 15.06 | -0.76 (-4.80%) | 22,321,170 |
29 Jun 2009 | HKD | 15.3 | 15.96 | 15.28 | 15.82 | 15.82 | +0.24 (+1.54%) | 18,484,199 |
26 Jun 2009 | HKD | 15 | 15.78 | 15 | 15.58 | 15.58 | +0.84 (+5.70%) | 30,382,289 |
25 Jun 2009 | HKD | 14.48 | 15.22 | 14.2 | 14.74 | 14.74 | +0.92 (+6.66%) | 46,922,500 |
24 Jun 2009 | HKD | 13.4 | 13.86 | 13.2 | 13.82 | 13.82 | +0.72 (+5.50%) | 23,103,490 |
23 Jun 2009 | HKD | 12.7 | 13.24 | 12.64 | 13.1 | 13.1 | -0.14 (-1.06%) | 18,694,199 |
22 Jun 2009 | HKD | 13 | 13.66 | 12.9 | 13.24 | 13.24 | +0.34 (+2.64%) | 13,822,910 |
19 Jun 2009 | HKD | 12.68 | 13.24 | 12.28 | 12.9 | 12.9 | +0.24 (+1.90%) | 21,451,070 |
18 Jun 2009 | HKD | 12.86 | 13.16 | 12.6 | 12.66 | 12.66 | -0.14 (-1.09%) | 11,655,600 |
17 Jun 2009 | HKD | 12.8 | 13.36 | 12.48 | 12.8 | 12.8 | -0.08 (-0.62%) | 27,833,850 |
16 Jun 2009 | HKD | 13.5 | 13.5 | 12.72 | 12.88 | 12.88 | -0.86 (-6.26%) | 25,401,439 |
15 Jun 2009 | HKD | 14 | 14.08 | 13.58 | 13.74 | 13.74 | -0.34 (-2.41%) | 12,840,900 |
12 Jun 2009 | HKD | 14.38 | 14.66 | 13.94 | 14.08 | 14.08 | -0.18 (-1.26%) | 25,322,850 |
11 Jun 2009 | HKD | 13.72 | 14.5 | 13.6 | 14.26 | 14.26 | +0.34 (+2.44%) | 28,979,680 |
10 Jun 2009 | HKD | 13.4 | 13.92 | 13 | 13.92 | 13.92 | +0.84 (+6.42%) | 24,076,600 |
9 Jun 2009 | HKD | 13.16 | 13.26 | 12.2 | 13.08 | 13.08 | +0.34 (+2.67%) | 34,765,020 |
8 Jun 2009 | HKD | 13.32 | 14 | 12.62 | 12.74 | 12.74 | -0.66 (-4.93%) | 42,427,871 |
5 Jun 2009 | HKD | 14.4 | 14.4 | 13.22 | 13.4 | 13.4 | -0.58 (-4.15%) | 30,605,740 |
4 Jun 2009 | HKD | 14.38 | 14.54 | 13.32 | 13.98 | 13.98 | -0.54 (-3.72%) | 29,930,199 |
3 Jun 2009 | HKD | 14.32 | 14.96 | 13.96 | 14.52 | 14.52 | +0.58 (+4.16%) | 42,145,500 |
2 Jun 2009 | HKD | 14.68 | 14.82 | 13.4 | 13.94 | 13.94 | -0.74 (-5.04%) | 37,464,168 |
1 Jun 2009 | HKD | 13.32 | 14.7 | 13.32 | 14.68 | 14.68 | +1.4 (+10.54%) | 27,482,449 |
29 May 2009 | HKD | 13 | 13.6 | 12.76 | 13.28 | 13.28 | +0.48 (+3.75%) | 32,008,910 |