Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | HKD | 2.11 | 2.14 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 4,608,000 |
13 Aug 2009 | HKD | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,833,000 |
12 Aug 2009 | HKD | 2.17 | 2.17 | 2.06 | 2.07 | 2.07 | -0.1 (-4.61%) | 6,263,000 |
11 Aug 2009 | HKD | 2.14 | 2.2 | 2.1 | 2.17 | 2.17 | +0.06 (+2.84%) | 8,035,000 |
10 Aug 2009 | HKD | 2.09 | 2.16 | 2.05 | 2.11 | 2.11 | +0.08 (+3.94%) | 3,802,000 |
7 Aug 2009 | HKD | 2.15 | 2.19 | 2 | 2.03 | 2.03 | -0.13 (-6.02%) | 7,154,000 |
6 Aug 2009 | HKD | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | -0.06 (-2.70%) | 5,721,000 |
5 Aug 2009 | HKD | 2.33 | 2.34 | 2.17 | 2.22 | 2.22 | -0.1 (-4.31%) | 9,749,000 |
4 Aug 2009 | HKD | 2.35 | 2.35 | 2.2 | 2.32 | 2.32 | +0.07 (+3.11%) | 19,850,000 |
3 Aug 2009 | HKD | 2.1 | 2.25 | 2.05 | 2.25 | 2.25 | +0.16 (+7.66%) | 17,737,800 |
31 Jul 2009 | HKD | 2.1 | 2.1 | 2.02 | 2.09 | 2.09 | +0.06 (+2.96%) | 12,808,000 |
30 Jul 2009 | HKD | 2.04 | 2.07 | 1.9 | 2.03 | 2.03 | +0.01 (+0.50%) | 19,037,000 |
29 Jul 2009 | HKD | 2.12 | 2.14 | 1.88 | 2.02 | 2.02 | -0.08 (-3.81%) | 18,469,000 |
28 Jul 2009 | HKD | 1.91 | 2.14 | 1.9 | 2.1 | 2.1 | +0.19 (+9.95%) | 19,442,000 |
27 Jul 2009 | HKD | 1.93 | 1.93 | 1.85 | 1.91 | 1.91 | -0.01 (-0.52%) | 9,850,000 |
24 Jul 2009 | HKD | 1.9 | 1.98 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 7,156,000 |
23 Jul 2009 | HKD | 1.96 | 1.96 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 6,385,000 |
22 Jul 2009 | HKD | 1.96 | 2 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 15,486,000 |
21 Jul 2009 | HKD | 1.88 | 2 | 1.85 | 1.93 | 1.93 | +0.06 (+3.21%) | 27,855,000 |
20 Jul 2009 | HKD | 1.9 | 1.91 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 6,788,000 |
17 Jul 2009 | HKD | 1.73 | 1.87 | 1.72 | 1.86 | 1.86 | +0.15 (+8.77%) | 15,520,000 |
16 Jul 2009 | HKD | 1.75 | 1.77 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 11,166,000 |
15 Jul 2009 | HKD | 1.64 | 1.76 | 1.64 | 1.71 | 1.71 | +0.09 (+5.56%) | 11,812,000 |
14 Jul 2009 | HKD | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 16,975,000 |
13 Jul 2009 | HKD | 1.7 | 1.75 | 1.58 | 1.59 | 1.59 | -0.13 (-7.56%) | 8,737,000 |
10 Jul 2009 | HKD | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 4,278,000 |
9 Jul 2009 | HKD | 1.78 | 1.78 | 1.69 | 1.75 | 1.75 | -0.03 (-1.69%) | 6,296,000 |
8 Jul 2009 | HKD | 1.82 | 1.82 | 1.74 | 1.78 | 1.78 | -0.05 (-2.73%) | 8,128,000 |
7 Jul 2009 | HKD | 1.89 | 1.9 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 7,126,000 |
6 Jul 2009 | HKD | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 5,261,000 |