Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
19 Aug 2009 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +5.025 (+300.00%) | 0 |
19 Aug 2009 |
|
|||||||
18 Aug 2009 | HKD | 6.67 | 6.88 | 6.5 | 6.7 | 1.675 | +0.05 (+0.75%) | 1,776,000 |
17 Aug 2009 | HKD | 6.6 | 6.82 | 6.6 | 6.65 | 1.6625 | +0.05 (+0.76%) | 1,720,000 |
14 Aug 2009 | HKD | 6.3 | 6.8 | 6.2 | 6.6 | 1.65 | +0.32 (+5.10%) | 2,096,000 |
13 Aug 2009 | HKD | 6.17 | 6.28 | 6.05 | 6.28 | 1.57 | +0.23 (+3.80%) | 5,780,000 |
12 Aug 2009 | HKD | 6 | 6.1 | 6 | 6.05 | 1.5125 | -0.1 (-1.63%) | 2,024,000 |
11 Aug 2009 | HKD | 6.1 | 6.18 | 6.1 | 6.15 | 1.5375 | -0.05 (-0.81%) | 860,000 |
10 Aug 2009 | HKD | 6.1 | 6.3 | 6.1 | 6.2 | 1.55 | +0.11 (+1.81%) | 3,752,000 |
7 Aug 2009 | HKD | 6.15 | 6.15 | 6.01 | 6.09 | 1.5225 | -0.06 (-0.98%) | 1,592,000 |
6 Aug 2009 | HKD | 6.2 | 6.2 | 6.01 | 6.15 | 1.5375 | -0.05 (-0.81%) | 1,452,000 |
5 Aug 2009 | HKD | 6.83 | 6.85 | 6.06 | 6.2 | 1.55 | -0.63 (-9.22%) | 6,928,000 |
4 Aug 2009 | HKD | 6.7 | 6.92 | 6.7 | 6.83 | 1.7075 | +0.1 (+1.49%) | 732,000 |
3 Aug 2009 | HKD | 7.3 | 7.41 | 6.7 | 6.73 | 1.6825 | -0.52 (-7.17%) | 16,188,000 |
31 Jul 2009 | HKD | 7.15 | 7.33 | 7.1 | 7.25 | 1.8125 | +0.33 (+4.77%) | 3,508,000 |
30 Jul 2009 | HKD | 6.5 | 7.05 | 6.5 | 6.92 | 1.73 | +0.42 (+6.46%) | 4,292,000 |
29 Jul 2009 | HKD | 6.42 | 6.51 | 6.35 | 6.5 | 1.625 | +0.08 (+1.25%) | 1,164,000 |
28 Jul 2009 | HKD | 6.5 | 6.52 | 6.39 | 6.42 | 1.605 | +0.08 (+1.26%) | 4,368,000 |
27 Jul 2009 | HKD | 6.1 | 6.45 | 6.1 | 6.34 | 1.585 | +0.35 (+5.84%) | 6,200,000 |
24 Jul 2009 | HKD | 5.4 | 6.1 | 5.4 | 5.99 | 1.4975 | +0.59 (+10.93%) | 4,116,000 |
23 Jul 2009 | HKD | 5.45 | 5.6 | 5.35 | 5.4 | 1.35 | -0.05 (-0.92%) | 1,800,000 |
22 Jul 2009 | HKD | 5.5 | 5.55 | 5.35 | 5.45 | 1.3625 | +0.01 (+0.18%) | 1,680,000 |
21 Jul 2009 | HKD | 5.5 | 5.5 | 5.36 | 5.44 | 1.36 | +0.02 (+0.37%) | 192,000 |
20 Jul 2009 | HKD | 5.4 | 5.42 | 5.3 | 5.42 | 1.355 | +0.09 (+1.69%) | 1,248,000 |
17 Jul 2009 | HKD | 5.45 | 5.45 | 5.33 | 5.33 | 1.3325 | -0.07 (-1.30%) | 1,861,800 |
16 Jul 2009 | HKD | 5.5 | 5.5 | 5.3 | 5.4 | 1.35 | -0.05 (-0.92%) | 556,000 |
15 Jul 2009 | HKD | 5.35 | 5.5 | 5.33 | 5.45 | 1.3625 | +0.06 (+1.11%) | 1,404,000 |
14 Jul 2009 | HKD | 5.33 | 5.5 | 5.3 | 5.39 | 1.3475 | +0.16 (+3.06%) | 1,288,000 |
13 Jul 2009 | HKD | 4.95 | 5.35 | 4.9 | 5.23 | 1.3075 | +0.43 (+8.96%) | 2,228,000 |
10 Jul 2009 | HKD | 4.45 | 4.8 | 4.45 | 4.8 | 1.2 | +0.46 (+10.60%) | 772,000 |