Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 71,900 |
7 Jul 2009 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 190,000 |
6 Jul 2009 | HKD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | 0.0 (0.0%) | 208,000 |
3 Jul 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 100,000 |
2 Jul 2009 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 100,000 |
1 Jul 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 92,000 |
29 Jun 2009 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 746,000 |
26 Jun 2009 | HKD | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 26,000 |
25 Jun 2009 | HKD | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 42,000 |
24 Jun 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 10,000 |
23 Jun 2009 | HKD | 1.11 | 1.17 | 0.9 | 1.16 | 1.16 | -0.01 (-0.85%) | 84,000 |
22 Jun 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
19 Jun 2009 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
18 Jun 2009 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 104,000 |
17 Jun 2009 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 140,000 |
16 Jun 2009 | HKD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 120,000 |
15 Jun 2009 | HKD | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 706,000 |
12 Jun 2009 | HKD | 1.28 | 1.28 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 262,000 |
11 Jun 2009 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.08 (+6.78%) | 140,000 |
10 Jun 2009 | HKD | 1.13 | 1.2 | 1.1 | 1.18 | 1.18 | +0.01 (+0.85%) | 426,000 |
9 Jun 2009 | HKD | 1.2 | 1.2 | 1.1 | 1.17 | 1.17 | -0.02 (-1.68%) | 152,000 |
8 Jun 2009 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.09 (+8.18%) | 150,000 |
5 Jun 2009 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 252,000 |
4 Jun 2009 | HKD | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 94,000 |
3 Jun 2009 | HKD | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 494,000 |
2 Jun 2009 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 362,000 |
1 Jun 2009 | HKD | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | -0.04 (-3.74%) | 504,000 |
29 May 2009 | HKD | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | +0.1 (+10.31%) | 408,000 |
28 May 2009 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |