Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 0.6475 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 2.64 | 2.64 | 2.55 | 2.59 | 0.6475 | +0.04 (+1.57%) | 1,340,000 |
29 Jun 2009 | HKD | 2.55 | 2.64 | 2.55 | 2.55 | 0.6375 | -0.04 (-1.54%) | 1,216,000 |
26 Jun 2009 | HKD | 2.52 | 2.59 | 2.52 | 2.59 | 0.6475 | +0.09 (+3.60%) | 588,000 |
25 Jun 2009 | HKD | 2.52 | 2.56 | 2.5 | 2.5 | 0.625 | -0.01 (-0.40%) | 2,064,000 |
24 Jun 2009 | HKD | 2.55 | 2.55 | 2.51 | 2.51 | 0.6275 | -0.04 (-1.57%) | 1,024,000 |
23 Jun 2009 | HKD | 2.55 | 2.59 | 2.49 | 2.55 | 0.6375 | -0.13 (-4.85%) | 2,664,000 |
22 Jun 2009 | HKD | 2.74 | 2.74 | 2.6 | 2.68 | 0.67 | +0.03 (+1.13%) | 644,000 |
19 Jun 2009 | HKD | 2.58 | 2.65 | 2.5 | 2.65 | 0.6625 | +0.08 (+3.11%) | 1,368,000 |
18 Jun 2009 | HKD | 2.67 | 2.67 | 2.56 | 2.57 | 0.6425 | -0.09 (-3.38%) | 1,820,000 |
17 Jun 2009 | HKD | 2.63 | 2.66 | 2.55 | 2.66 | 0.665 | +0.15 (+5.98%) | 2,120,000 |
16 Jun 2009 | HKD | 2.52 | 2.55 | 2.45 | 2.51 | 0.6275 | -0.09 (-3.46%) | 4,996,000 |
15 Jun 2009 | HKD | 2.77 | 2.77 | 2.55 | 2.6 | 0.65 | -0.19 (-6.81%) | 3,072,000 |
12 Jun 2009 | HKD | 2.87 | 2.87 | 2.7 | 2.79 | 0.6975 | -0.05 (-1.76%) | 1,892,000 |
11 Jun 2009 | HKD | 2.83 | 2.9 | 2.75 | 2.84 | 0.71 | -0.01 (-0.35%) | 3,448,000 |
10 Jun 2009 | HKD | 2.9 | 2.9 | 2.75 | 2.85 | 0.7125 | +0.03 (+1.06%) | 5,164,000 |
9 Jun 2009 | HKD | 2.85 | 2.95 | 2.76 | 2.82 | 0.705 | -0.03 (-1.05%) | 7,152,000 |
8 Jun 2009 | HKD | 2.97 | 2.97 | 2.85 | 2.85 | 0.7125 | -0.09 (-3.06%) | 4,460,000 |
5 Jun 2009 | HKD | 3 | 3.07 | 2.93 | 2.94 | 0.735 | -0.03 (-1.01%) | 6,616,000 |
4 Jun 2009 | HKD | 2.86 | 3 | 2.83 | 2.97 | 0.7425 | +0.1 (+3.48%) | 12,800,000 |
3 Jun 2009 | HKD | 2.8 | 2.98 | 2.8 | 2.87 | 0.7175 | +0.27 (+10.38%) | 33,576,000 |
2 Jun 2009 | HKD | 2.48 | 2.73 | 2.48 | 2.6 | 0.65 | +0.15 (+6.12%) | 17,900,000 |
1 Jun 2009 | HKD | 2.36 | 2.46 | 2.36 | 2.45 | 0.6125 | +0.1 (+4.26%) | 12,196,000 |
29 May 2009 | HKD | 2.34 | 2.38 | 2.3 | 2.35 | 0.5875 | +0.03 (+1.29%) | 8,568,000 |
28 May 2009 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 0.58 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 2.26 | 2.33 | 2.26 | 2.32 | 0.58 | +0.09 (+4.04%) | 6,860,000 |
26 May 2009 | HKD | 2.17 | 2.29 | 2.13 | 2.23 | 0.5575 | +0.06 (+2.76%) | 2,844,000 |
25 May 2009 | HKD | 2.12 | 2.2 | 2.07 | 2.17 | 0.5425 | +0.05 (+2.36%) | 2,880,000 |
22 May 2009 | HKD | 2.2 | 2.2 | 2.05 | 2.12 | 0.53 | -0.09 (-4.07%) | 5,320,000 |
21 May 2009 | HKD | 2.21 | 2.3 | 2.18 | 2.21 | 0.5525 | -0.01 (-0.45%) | 5,024,000 |