Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 4.3 | 4.35 | 4.3 | 4.34 | 1.085 | +0.06 (+1.40%) | 208,000 |
8 Jul 2009 | HKD | 4.4 | 4.4 | 4.28 | 4.28 | 1.07 | -0.04 (-0.93%) | 76,000 |
7 Jul 2009 | HKD | 4.3 | 4.32 | 4.25 | 4.32 | 1.08 | +0.07 (+1.65%) | 716,000 |
6 Jul 2009 | HKD | 4.13 | 4.32 | 4.13 | 4.25 | 1.0625 | +0.07 (+1.67%) | 820,000 |
3 Jul 2009 | HKD | 4.05 | 4.18 | 4.05 | 4.18 | 1.045 | +0.13 (+3.21%) | 1,660,000 |
2 Jul 2009 | HKD | 4.1 | 4.2 | 4.05 | 4.05 | 1.0125 | -0.02 (-0.49%) | 1,368,000 |
1 Jul 2009 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 1.0175 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 4.1 | 4.1 | 4.06 | 4.07 | 1.0175 | -0.03 (-0.73%) | 828,000 |
29 Jun 2009 | HKD | 4.16 | 4.16 | 4.1 | 4.1 | 1.025 | -0.1 (-2.38%) | 360,000 |
26 Jun 2009 | HKD | 4.22 | 4.28 | 4.2 | 4.2 | 1.05 | 0.0 (0.0%) | 548,000 |
25 Jun 2009 | HKD | 4.2 | 4.28 | 4.18 | 4.2 | 1.05 | +0.04 (+0.96%) | 892,000 |
24 Jun 2009 | HKD | 4 | 4.16 | 3.98 | 4.16 | 1.04 | +0.07 (+1.71%) | 1,188,000 |
23 Jun 2009 | HKD | 4.2 | 4.2 | 4.06 | 4.09 | 1.0225 | -0.18 (-4.22%) | 3,276,000 |
22 Jun 2009 | HKD | 4.22 | 4.28 | 4.22 | 4.27 | 1.0675 | +0.07 (+1.67%) | 5,072,000 |
19 Jun 2009 | HKD | 4.22 | 4.24 | 4.17 | 4.2 | 1.05 | -0.02 (-0.47%) | 2,628,000 |
18 Jun 2009 | HKD | 4.25 | 4.35 | 4.21 | 4.22 | 1.055 | -0.03 (-0.71%) | 5,120,000 |
17 Jun 2009 | HKD | 4.25 | 4.31 | 4.2 | 4.25 | 1.0625 | +0.07 (+1.67%) | 3,540,000 |
16 Jun 2009 | HKD | 4.05 | 4.2 | 4.05 | 4.18 | 1.045 | +0.08 (+1.95%) | 2,292,000 |
15 Jun 2009 | HKD | 3.05 | 4.16 | 3.05 | 4.1 | 1.025 | +1.1 (+36.67%) | 11,600,000 |
12 Jun 2009 | HKD | 2.98 | 3.05 | 2.7 | 3 | 0.75 | +0.02 (+0.67%) | 45,336,000 |
11 Jun 2009 | HKD | 3 | 3 | 2.87 | 2.98 | 0.745 | -0.02 (-0.67%) | 7,748,000 |
10 Jun 2009 | HKD | 2.8 | 3 | 2.7 | 3 | 0.75 | +0.22 (+7.91%) | 5,288,000 |
9 Jun 2009 | HKD | 2.9 | 2.92 | 2.78 | 2.78 | 0.695 | -0.1 (-3.47%) | 3,664,000 |
8 Jun 2009 | HKD | 2.78 | 2.92 | 2.78 | 2.88 | 0.72 | +0.07 (+2.49%) | 2,240,000 |
5 Jun 2009 | HKD | 2.91 | 2.91 | 2.81 | 2.81 | 0.7025 | -0.1 (-3.44%) | 360,000 |
4 Jun 2009 | HKD | 2.9 | 2.95 | 2.78 | 2.91 | 0.7275 | +0.03 (+1.04%) | 424,000 |
3 Jun 2009 | HKD | 2.94 | 2.94 | 2.88 | 2.88 | 0.72 | -0.06 (-2.04%) | 1,924,000 |
2 Jun 2009 | HKD | 2.67 | 2.95 | 2.67 | 2.94 | 0.735 | +0.27 (+10.11%) | 2,156,000 |
1 Jun 2009 | HKD | 2.62 | 2.68 | 2.62 | 2.67 | 0.6675 | +0.05 (+1.91%) | 1,988,000 |
29 May 2009 | HKD | 2.65 | 2.65 | 2.55 | 2.62 | 0.655 | -0.01 (-0.38%) | 308,000 |