Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 7,678,000 |
1 Jul 2009 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 10,564,000 |
29 Jun 2009 | HKD | 0.325 | 0.335 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 9,780,000 |
26 Jun 2009 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,084,000 |
25 Jun 2009 | HKD | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 8,904,000 |
24 Jun 2009 | HKD | 0.35 | 0.365 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 6,232,000 |
23 Jun 2009 | HKD | 0.35 | 0.35 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,190,000 |
22 Jun 2009 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 1,588,000 |
19 Jun 2009 | HKD | 0.325 | 0.365 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 2,944,000 |
18 Jun 2009 | HKD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 800,000 |
17 Jun 2009 | HKD | 0.375 | 0.395 | 0.33 | 0.35 | 0.35 | -0.02 (-5.41%) | 3,004,000 |
16 Jun 2009 | HKD | 0.39 | 0.395 | 0.35 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,548,000 |
15 Jun 2009 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,036,000 |
12 Jun 2009 | HKD | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 117,101 |
11 Jun 2009 | HKD | 0.36 | 0.42 | 0.36 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,748,000 |
10 Jun 2009 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 100,000 |
9 Jun 2009 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,464,000 |
8 Jun 2009 | HKD | 0.4 | 0.44 | 0.39 | 0.39 | 0.39 | -0.035 (-8.24%) | 4,464,000 |
5 Jun 2009 | HKD | 0.44 | 0.44 | 0.4 | 0.425 | 0.425 | +0.025 (+6.25%) | 2,084,000 |
4 Jun 2009 | HKD | 0.44 | 0.44 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 3,240,000 |
3 Jun 2009 | HKD | 0.4 | 0.43 | 0.365 | 0.425 | 0.425 | +0.025 (+6.25%) | 2,436,000 |
2 Jun 2009 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 2,712,000 |
1 Jun 2009 | HKD | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | +0.04 (+10%) | 1,203,265 |
29 May 2009 | HKD | 0.475 | 0.475 | 0.4 | 0.4 | 0.4 | -0.055 (-12.09%) | 248,000 |
28 May 2009 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.48 | 0.48 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 1,524,000 |
26 May 2009 | HKD | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | +0.03 (+6.74%) | 4,148,000 |
25 May 2009 | HKD | 0.41 | 0.47 | 0.405 | 0.445 | 0.445 | +0.04 (+9.88%) | 10,287,600 |
22 May 2009 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.025 (+6.58%) | 5,239,285 |