Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 0.41 | 0.415 | 0.385 | 0.415 | 0.415 | +0.02 (+5.06%) | 3,004,000 |
12 Aug 2009 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 1,082,000 |
11 Aug 2009 | HKD | 0.415 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,124,000 |
10 Aug 2009 | HKD | 0.41 | 0.43 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,076,000 |
7 Aug 2009 | HKD | 0.43 | 0.435 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,524,000 |
6 Aug 2009 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,892,000 |
5 Aug 2009 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,564,000 |
4 Aug 2009 | HKD | 0.43 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,013,085 |
3 Aug 2009 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 868,000 |
31 Jul 2009 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,320,000 |
30 Jul 2009 | HKD | 0.43 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 3,314,474 |
29 Jul 2009 | HKD | 0.425 | 0.45 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 20,388,000 |
28 Jul 2009 | HKD | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,676,000 |
27 Jul 2009 | HKD | 0.38 | 0.405 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,260,000 |
24 Jul 2009 | HKD | 0.415 | 0.415 | 0.38 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,356,435 |
23 Jul 2009 | HKD | 0.385 | 0.425 | 0.35 | 0.405 | 0.405 | +0.015 (+3.85%) | 3,796,000 |
22 Jul 2009 | HKD | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,392,000 |
21 Jul 2009 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 2,212,000 |
20 Jul 2009 | HKD | 0.405 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 2,220,000 |
17 Jul 2009 | HKD | 0.435 | 0.445 | 0.405 | 0.405 | 0.405 | -0.045 (-10%) | 4,260,000 |
16 Jul 2009 | HKD | 0.465 | 0.47 | 0.435 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,280,000 |
15 Jul 2009 | HKD | 0.475 | 0.495 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 8,436,000 |
14 Jul 2009 | HKD | 0.4 | 0.475 | 0.4 | 0.46 | 0.46 | +0.06 (+15%) | 14,531,000 |
13 Jul 2009 | HKD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 4,588,000 |
10 Jul 2009 | HKD | 0.325 | 0.39 | 0.325 | 0.38 | 0.38 | +0.065 (+20.63%) | 2,872,000 |
9 Jul 2009 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,044,000 |
8 Jul 2009 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,692,000 |
7 Jul 2009 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,900,000 |
6 Jul 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 2,100,000 |
3 Jul 2009 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,772,000 |