Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 10,000 |
21 Aug 2009 | HKD | 0.31 | 0.31 | 0.27 | 0.27 | 2.7 | -0.03 (-10.00%) | 60,000 |
20 Aug 2009 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 3 | +0.035 (+13.21%) | 50,000 |
19 Aug 2009 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 2.65 | +0.03 (+12.77%) | 170,000 |
18 Aug 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 2.35 | 0.0 (0.0%) | 0 |
17 Aug 2009 | HKD | 0.26 | 0.26 | 0.235 | 0.235 | 2.35 | -0.025 (-9.62%) | 270,000 |
14 Aug 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
13 Aug 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 0 |
12 Aug 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | -0.02 (-7.14%) | 10,000 |
11 Aug 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
10 Aug 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
7 Aug 2009 | HKD | 0.31 | 0.31 | 0.28 | 0.28 | 2.8 | -0.01 (-3.45%) | 210,000 |
6 Aug 2009 | HKD | 0.248 | 0.29 | 0.248 | 0.29 | 2.9 | 0.0 (0.0%) | 370,000 |
5 Aug 2009 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | -0.02 (-6.45%) | 100,000 |
4 Aug 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
3 Aug 2009 | HKD | 0.315 | 0.315 | 0.28 | 0.31 | 3.1 | -0.005 (-1.59%) | 370,000 |
31 Jul 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 3.15 | 0.0 (0.0%) | 0 |
30 Jul 2009 | HKD | 0.3 | 0.32 | 0.249 | 0.315 | 3.15 | +0.045 (+16.67%) | 650,000 |
29 Jul 2009 | HKD | 0.275 | 0.275 | 0.255 | 0.27 | 2.7 | 0.0 (0.0%) | 395,000 |
28 Jul 2009 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 50,000 |
27 Jul 2009 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 260,000 |
24 Jul 2009 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 2.7 | 0.0 (0.0%) | 970,000 |
23 Jul 2009 | HKD | 0.33 | 0.35 | 0.27 | 0.27 | 2.7 | -0.06 (-18.18%) | 1,479,900 |
22 Jul 2009 | HKD | 0.223 | 0.33 | 0.223 | 0.33 | 3.3 | +0.129 (+64.18%) | 1,240,000 |
21 Jul 2009 | HKD | 0.21 | 0.22 | 0.201 | 0.201 | 2.01 | +0.001 (+0.50%) | 450,000 |
20 Jul 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | -0.01 (-4.76%) | 100,000 |
17 Jul 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |
16 Jul 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 200,000 |
15 Jul 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |
14 Jul 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |