Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | HKD | 2.75 | 2.75 | 2.7 | 2.75 | 0.6875 | -0.05 (-1.79%) | 1,872,000 |
11 Aug 2009 | HKD | 2.78 | 2.81 | 2.72 | 2.8 | 0.7 | 0.0 (0.0%) | 2,780,000 |
10 Aug 2009 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 0.7 | +0.05 (+1.82%) | 4,100,000 |
7 Aug 2009 | HKD | 2.8 | 2.8 | 2.73 | 2.75 | 0.6875 | -0.09 (-3.17%) | 832,000 |
6 Aug 2009 | HKD | 2.81 | 2.84 | 2.76 | 2.84 | 0.71 | -0.05 (-1.73%) | 3,060,000 |
5 Aug 2009 | HKD | 3.02 | 3.02 | 2.84 | 2.89 | 0.7225 | -0.15 (-4.93%) | 4,404,000 |
4 Aug 2009 | HKD | 3.19 | 3.19 | 3 | 3.04 | 0.76 | -0.11 (-3.49%) | 3,904,000 |
3 Aug 2009 | HKD | 3.13 | 3.18 | 3.06 | 3.15 | 0.7875 | +0.03 (+0.96%) | 2,916,000 |
31 Jul 2009 | HKD | 3.07 | 3.14 | 2.98 | 3.12 | 0.78 | +0.14 (+4.70%) | 7,988,000 |
30 Jul 2009 | HKD | 3 | 3.05 | 2.96 | 2.98 | 0.745 | -0.01 (-0.33%) | 4,372,000 |
29 Jul 2009 | HKD | 3.08 | 3.08 | 2.83 | 2.99 | 0.7475 | -0.1 (-3.24%) | 4,136,000 |
28 Jul 2009 | HKD | 2.86 | 3.1 | 2.86 | 3.09 | 0.7725 | +0.23 (+8.04%) | 10,452,000 |
27 Jul 2009 | HKD | 2.9 | 2.9 | 2.8 | 2.86 | 0.715 | 0.0 (0.0%) | 1,604,000 |
24 Jul 2009 | HKD | 2.85 | 2.9 | 2.75 | 2.86 | 0.715 | +0.05 (+1.78%) | 6,264,000 |
23 Jul 2009 | HKD | 2.71 | 2.85 | 2.7 | 2.81 | 0.7025 | +0.06 (+2.18%) | 3,456,000 |
22 Jul 2009 | HKD | 2.71 | 2.88 | 2.67 | 2.75 | 0.6875 | +0.05 (+1.85%) | 3,392,000 |
21 Jul 2009 | HKD | 2.6 | 2.72 | 2.53 | 2.7 | 0.675 | +0.14 (+5.47%) | 6,324,000 |
20 Jul 2009 | HKD | 2.52 | 2.6 | 2.52 | 2.56 | 0.64 | +0.04 (+1.59%) | 1,704,000 |
17 Jul 2009 | HKD | 2.45 | 2.53 | 2.45 | 2.52 | 0.63 | +0.07 (+2.86%) | 1,340,000 |
16 Jul 2009 | HKD | 2.45 | 2.6 | 2.45 | 2.45 | 0.6125 | +0.05 (+2.08%) | 2,952,000 |
15 Jul 2009 | HKD | 2.35 | 2.42 | 2.35 | 2.4 | 0.6 | +0.07 (+3.00%) | 2,376,000 |
14 Jul 2009 | HKD | 2.33 | 2.36 | 2.31 | 2.33 | 0.5825 | +0.01 (+0.43%) | 1,868,000 |
13 Jul 2009 | HKD | 2.39 | 2.39 | 2.31 | 2.32 | 0.58 | -0.07 (-2.93%) | 144,000 |
10 Jul 2009 | HKD | 2.4 | 2.42 | 2.39 | 2.39 | 0.5975 | +0.03 (+1.27%) | 1,384,000 |
9 Jul 2009 | HKD | 2.36 | 2.36 | 2.31 | 2.36 | 0.59 | -0.02 (-0.84%) | 708,000 |
8 Jul 2009 | HKD | 2.4 | 2.4 | 2.38 | 2.38 | 0.595 | -0.07 (-2.86%) | 1,284,000 |
7 Jul 2009 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 0.6125 | -0.02 (-0.81%) | 264,000 |
6 Jul 2009 | HKD | 2.51 | 2.52 | 2.46 | 2.47 | 0.6175 | -0.04 (-1.59%) | 1,280,000 |
3 Jul 2009 | HKD | 2.46 | 2.51 | 2.45 | 2.51 | 0.6275 | -0.01 (-0.40%) | 1,784,000 |
2 Jul 2009 | HKD | 2.54 | 2.54 | 2.5 | 2.52 | 0.63 | -0.07 (-2.70%) | 960,000 |