Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.091 | 0.091 | 0.085 | 0.086 | 0.43 | -0.012 (-12.24%) | 904,000 |
1 Jul 2009 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.49 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.111 | 0.111 | 0.095 | 0.098 | 0.49 | -0.022 (-18.33%) | 2,314,240 |
29 Jun 2009 | HKD | 0.13 | 0.13 | 0.116 | 0.12 | 0.6 | -0.01 (-7.69%) | 388,016 |
26 Jun 2009 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.65 | 0.0 (0.0%) | 0 |
25 Jun 2009 | HKD | 0.13 | 0.13 | 0.115 | 0.13 | 0.65 | -0.002 (-1.52%) | 20,000 |
24 Jun 2009 | HKD | 0.133 | 0.133 | 0.125 | 0.132 | 0.66 | +0.002 (+1.54%) | 116,000 |
23 Jun 2009 | HKD | 0.116 | 0.135 | 0.116 | 0.13 | 0.65 | +0.014 (+12.07%) | 820,761 |
22 Jun 2009 | HKD | 0.116 | 0.117 | 0.115 | 0.116 | 0.58 | -0.003 (-2.52%) | 252,384 |
19 Jun 2009 | HKD | 0.12 | 0.12 | 0.115 | 0.119 | 0.595 | -0.001 (-0.83%) | 240,840 |
18 Jun 2009 | HKD | 0.12 | 0.13 | 0.12 | 0.12 | 0.6 | -0.001 (-0.83%) | 179,280 |
17 Jun 2009 | HKD | 0.125 | 0.125 | 0.12 | 0.121 | 0.605 | -0.007 (-5.47%) | 123,280 |
16 Jun 2009 | HKD | 0.134 | 0.134 | 0.121 | 0.128 | 0.64 | -0.01 (-7.25%) | 124,760 |
15 Jun 2009 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.69 | -0.004 (-2.82%) | 28,840 |
12 Jun 2009 | HKD | 0.145 | 0.15 | 0.138 | 0.142 | 0.71 | -0.009 (-5.96%) | 450,520 |
11 Jun 2009 | HKD | 0.151 | 0.151 | 0.143 | 0.151 | 0.755 | 0.0 (0.0%) | 140,240 |
10 Jun 2009 | HKD | 0.15 | 0.151 | 0.14 | 0.151 | 0.755 | +0.006 (+4.14%) | 349,960 |
9 Jun 2009 | HKD | 0.152 | 0.152 | 0.141 | 0.145 | 0.725 | -0.012 (-7.64%) | 128,000 |
8 Jun 2009 | HKD | 0.15 | 0.158 | 0.15 | 0.157 | 0.785 | +0.01 (+6.80%) | 255,600 |
5 Jun 2009 | HKD | 0.15 | 0.15 | 0.147 | 0.147 | 0.735 | +0.001 (+0.68%) | 636,720 |
4 Jun 2009 | HKD | 0.143 | 0.154 | 0.143 | 0.146 | 0.73 | -0.003 (-2.01%) | 96,000 |
3 Jun 2009 | HKD | 0.148 | 0.152 | 0.143 | 0.149 | 0.745 | +0.003 (+2.05%) | 288,000 |
2 Jun 2009 | HKD | 0.156 | 0.165 | 0.142 | 0.146 | 0.73 | 0.0 (0.0%) | 1,938,400 |
1 Jun 2009 | HKD | 0.15 | 0.24 | 0.143 | 0.146 | 0.73 | +0.074 (+11.36%) | 3,215,960 |
1 Jun 2009 |
|
|||||||
29 May 2009 | HKD | 0.35 | 0.395 | 0.34 | 0.38 | 0.6556 | +0.045 (+13.43%) | 1,987,658 |
28 May 2009 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.5779 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.41 | 0.41 | 0.335 | 0.335 | 0.5779 | -0.045 (-11.84%) | 1,702,001 |
26 May 2009 | HKD | 0.375 | 0.39 | 0.35 | 0.38 | 0.6556 | +0.015 (+4.11%) | 853,029 |
25 May 2009 | HKD | 0.36 | 0.45 | 0.35 | 0.365 | 0.6297 | +0.02 (+5.80%) | 1,931,836 |
22 May 2009 | HKD | 0.23 | 0.355 | 0.23 | 0.345 | 0.5952 | +0.135 (+64.29%) | 2,045,624 |