Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | HKD | 2.95 | 2.98 | 2.89 | 2.92 | 1.46 | +0.02 (+0.69%) | 11,056,000 |
12 Aug 2009 | HKD | 2.94 | 2.96 | 2.89 | 2.9 | 1.45 | -0.1 (-3.33%) | 9,032,000 |
11 Aug 2009 | HKD | 3.08 | 3.09 | 2.93 | 3 | 1.5 | -0.07 (-2.28%) | 16,348,000 |
10 Aug 2009 | HKD | 3.13 | 3.13 | 3.03 | 3.07 | 1.535 | +0.02 (+0.66%) | 14,472,000 |
7 Aug 2009 | HKD | 3.18 | 3.19 | 3.04 | 3.05 | 1.525 | -0.16 (-4.98%) | 14,716,000 |
6 Aug 2009 | HKD | 3.12 | 3.25 | 3.04 | 3.21 | 1.605 | +0.09 (+2.88%) | 27,464,000 |
5 Aug 2009 | HKD | 3.27 | 3.28 | 3.06 | 3.12 | 1.56 | -0.11 (-3.41%) | 22,784,000 |
4 Aug 2009 | HKD | 3.31 | 3.32 | 3.2 | 3.23 | 1.615 | -0.03 (-0.92%) | 21,068,000 |
3 Aug 2009 | HKD | 3.33 | 3.33 | 3.25 | 3.26 | 1.63 | -0.03 (-0.91%) | 29,568,000 |
31 Jul 2009 | HKD | 3.35 | 3.38 | 3.27 | 3.29 | 1.645 | +0.01 (+0.30%) | 24,960,000 |
30 Jul 2009 | HKD | 3.33 | 3.42 | 3.18 | 3.28 | 1.64 | -0.05 (-1.50%) | 37,565,000 |
29 Jul 2009 | HKD | 3.4 | 3.56 | 3.18 | 3.33 | 1.665 | -0.09 (-2.63%) | 76,768,000 |
28 Jul 2009 | HKD | 3.31 | 3.52 | 3.22 | 3.42 | 1.71 | +0.14 (+4.27%) | 94,204,000 |
27 Jul 2009 | HKD | 3.15 | 3.43 | 3.13 | 3.28 | 1.64 | +0.15 (+4.79%) | 154,724,000 |
24 Jul 2009 | HKD | 2.82 | 3.16 | 2.8 | 3.13 | 1.565 | +0.33 (+11.79%) | 258,755,016 |
23 Jul 2009 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 1.4 | +0.03 (+1.08%) | 27,772,000 |
22 Jul 2009 | HKD | 2.86 | 2.89 | 2.76 | 2.77 | 1.385 | -0.08 (-2.81%) | 28,760,000 |
21 Jul 2009 | HKD | 2.84 | 2.92 | 2.81 | 2.85 | 1.425 | +0.02 (+0.71%) | 55,596,000 |
20 Jul 2009 | HKD | 2.9 | 2.92 | 2.79 | 2.83 | 1.415 | -0.05 (-1.74%) | 46,904,000 |
17 Jul 2009 | HKD | 2.75 | 2.93 | 2.75 | 2.88 | 1.44 | +0.15 (+5.49%) | 102,500,000 |
16 Jul 2009 | HKD | 2.83 | 2.83 | 2.72 | 2.73 | 1.365 | -0.05 (-1.80%) | 51,208,000 |
15 Jul 2009 | HKD | 2.72 | 2.79 | 2.69 | 2.78 | 1.39 | +0.08 (+2.96%) | 32,064,000 |
14 Jul 2009 | HKD | 2.73 | 2.76 | 2.67 | 2.7 | 1.35 | +0.02 (+0.75%) | 27,612,000 |
13 Jul 2009 | HKD | 2.78 | 2.83 | 2.64 | 2.68 | 1.34 | -0.1 (-3.60%) | 45,400,000 |
10 Jul 2009 | HKD | 2.89 | 2.9 | 2.76 | 2.78 | 1.39 | -0.13 (-4.47%) | 61,916,000 |
9 Jul 2009 | HKD | 2.8 | 2.92 | 2.76 | 2.91 | 1.455 | +0.14 (+5.05%) | 100,920,000 |
8 Jul 2009 | HKD | 2.75 | 2.85 | 2.73 | 2.77 | 1.385 | -0.03 (-1.07%) | 68,408,000 |
7 Jul 2009 | HKD | 2.97 | 2.99 | 2.77 | 2.8 | 1.4 | -0.14 (-4.76%) | 137,424,000 |
6 Jul 2009 | HKD | 2.68 | 3.08 | 2.67 | 2.94 | 1.47 | +0.26 (+9.70%) | 477,619,000 |
3 Jul 2009 | HKD | 2.65 | 2.8 | 2.56 | 2.68 | 1.34 | 0.0 (0.0%) | 558,410,376 |