Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2009 | HKD | 0.74 | 0.81 | 0.72 | 0.8 | 8 | +0.07 (+9.59%) | 2,300,000 |
20 Aug 2009 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 7.3 | +0.01 (+1.39%) | 828,000 |
19 Aug 2009 | HKD | 0.74 | 0.75 | 0.71 | 0.72 | 7.2 | +0.01 (+1.41%) | 554,000 |
18 Aug 2009 | HKD | 0.79 | 0.8 | 0.7 | 0.71 | 7.1 | -0.08 (-10.13%) | 2,990,000 |
17 Aug 2009 | HKD | 0.8 | 0.86 | 0.78 | 0.79 | 7.9 | 0.0 (0.0%) | 984,000 |
14 Aug 2009 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 7.9 | 0.0 (0.0%) | 541,000 |
13 Aug 2009 | HKD | 0.7 | 0.82 | 0.7 | 0.79 | 7.9 | +0.09 (+12.86%) | 2,599,000 |
12 Aug 2009 | HKD | 0.7 | 0.75 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 996,000 |
11 Aug 2009 | HKD | 0.74 | 0.78 | 0.7 | 0.71 | 7.1 | -0.04 (-5.33%) | 1,244,000 |
10 Aug 2009 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 7.5 | +0.02 (+2.74%) | 342,000 |
7 Aug 2009 | HKD | 0.78 | 0.78 | 0.73 | 0.73 | 7.3 | -0.04 (-5.19%) | 496,000 |
6 Aug 2009 | HKD | 0.78 | 0.78 | 0.73 | 0.77 | 7.7 | 0.0 (0.0%) | 683,000 |
5 Aug 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 7.7 | -0.02 (-2.53%) | 145,000 |
4 Aug 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 7.9 | -0.01 (-1.25%) | 128,000 |
3 Aug 2009 | HKD | 0.78 | 0.8 | 0.75 | 0.8 | 8 | +0.01 (+1.27%) | 414,000 |
31 Jul 2009 | HKD | 0.76 | 0.81 | 0.76 | 0.79 | 7.9 | +0.04 (+5.33%) | 452,000 |
30 Jul 2009 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 7.5 | -0.02 (-2.60%) | 712,000 |
29 Jul 2009 | HKD | 0.78 | 0.8 | 0.76 | 0.77 | 7.7 | -0.03 (-3.75%) | 744,500 |
28 Jul 2009 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 8 | -0.01 (-1.23%) | 1,378,000 |
27 Jul 2009 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 8.1 | +0.02 (+2.53%) | 956,000 |
24 Jul 2009 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
23 Jul 2009 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
22 Jul 2009 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
21 Jul 2009 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
20 Jul 2009 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 7.9 | -0.04 (-4.82%) | 424,000 |
17 Jul 2009 | HKD | 0.82 | 0.84 | 0.8 | 0.83 | 8.3 | +0.01 (+1.22%) | 546,000 |
16 Jul 2009 | HKD | 0.78 | 0.84 | 0.78 | 0.82 | 8.2 | +0.05 (+6.49%) | 1,092,000 |
15 Jul 2009 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 7.7 | +0.04 (+5.48%) | 389,000 |
14 Jul 2009 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 143,000 |
13 Jul 2009 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 7.3 | -0.02 (-2.67%) | 234,000 |