Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | HKD | 5.9439 | 5.9439 | 5.4271 | 5.5132 | 2.7566 | -1.167 (-17.47%) | 9,126,896 |
1 Jul 2009 | HKD | 6.68 | 6.68 | 6.68 | 6.68 | 3.34 | +0.926 (+16.09%) | 0 |
30 Jun 2009 | HKD | 5.8578 | 6.0301 | 5.7544 | 5.7544 | 2.8772 | +0.017 (+0.30%) | 15,525,400 |
29 Jun 2009 | HKD | 5.7716 | 5.8578 | 5.608 | 5.7372 | 2.8686 | -0.06 (-1.04%) | 7,708,000 |
26 Jun 2009 | HKD | 5.8578 | 5.9267 | 5.4787 | 5.7975 | 2.8988 | 0.0 (0.0%) | 13,794,000 |
25 Jun 2009 | HKD | 5.4615 | 5.8147 | 5.4615 | 5.7975 | 2.8988 | +0.379 (+7.00%) | 32,658,260 |
24 Jun 2009 | HKD | 5.1342 | 5.4615 | 5.0997 | 5.4184 | 2.7092 | +0.327 (+6.43%) | 37,964,000 |
23 Jun 2009 | HKD | 5.0566 | 5.1514 | 4.9102 | 5.0911 | 2.5455 | -0.129 (-2.47%) | 17,056,000 |
22 Jun 2009 | HKD | 5.0394 | 5.3409 | 4.9533 | 5.2203 | 2.6101 | +0.388 (+8.02%) | 57,787,200 |
19 Jun 2009 | HKD | 4.824 | 4.8843 | 4.7551 | 4.8327 | 2.4163 | +0.017 (+0.36%) | 16,688,000 |
18 Jun 2009 | HKD | 4.7724 | 4.936 | 4.7465 | 4.8154 | 2.4077 | -0.086 (-1.76%) | 7,768,000 |
17 Jun 2009 | HKD | 4.7293 | 4.9533 | 4.6776 | 4.9016 | 2.4508 | +0.172 (+3.64%) | 13,470,000 |
16 Jun 2009 | HKD | 4.9274 | 4.9877 | 4.7034 | 4.7293 | 2.3647 | -0.336 (-6.63%) | 25,436,000 |
15 Jun 2009 | HKD | 5.3409 | 5.384 | 4.9533 | 5.0653 | 2.5326 | -0.276 (-5.16%) | 21,212,000 |
12 Jun 2009 | HKD | 5.4271 | 5.6683 | 5.2031 | 5.3409 | 2.6705 | +0.172 (+3.33%) | 42,440,000 |
11 Jun 2009 | HKD | 4.8843 | 5.2548 | 4.824 | 5.1686 | 2.5843 | +0.258 (+5.26%) | 13,404,000 |
10 Jun 2009 | HKD | 4.8154 | 4.936 | 4.7379 | 4.9102 | 2.4551 | +0.19 (+4.01%) | 15,622,000 |
9 Jun 2009 | HKD | 5.0049 | 5.0308 | 4.5312 | 4.7207 | 2.3603 | -0.293 (-5.84%) | 33,058,000 |
8 Jun 2009 | HKD | 5.1686 | 5.2289 | 4.9533 | 5.0136 | 2.5068 | -0.198 (-3.80%) | 13,074,000 |
5 Jun 2009 | HKD | 5.1428 | 5.2289 | 5.0653 | 5.2117 | 2.6059 | +0.086 (+1.68%) | 14,696,000 |
4 Jun 2009 | HKD | 5.3151 | 5.3151 | 5.0566 | 5.1256 | 2.5628 | -0.138 (-2.62%) | 5,972,000 |
3 Jun 2009 | HKD | 5.3409 | 5.384 | 5.2548 | 5.2634 | 2.6317 | -0.069 (-1.29%) | 12,188,000 |
2 Jun 2009 | HKD | 5.4271 | 5.4271 | 5.2117 | 5.3323 | 2.6662 | -0.009 (-0.16%) | 28,172,000 |
1 Jun 2009 | HKD | 5.1686 | 5.496 | 5.0911 | 5.3409 | 2.6705 | +0.284 (+5.62%) | 27,440,000 |
29 May 2009 | HKD | 5.1342 | 5.1772 | 5.048 | 5.0566 | 2.5283 | -0.803 (-13.71%) | 33,502,000 |
28 May 2009 | HKD | 5.86 | 5.86 | 5.86 | 5.86 | 2.93 | +0.812 (+16.09%) | 0 |
27 May 2009 | HKD | 5.0394 | 5.3323 | 5.0394 | 5.048 | 2.524 | -0.362 (-6.69%) | 423,801,968 |
26 May 2009 | HKD | 5.4271 | 5.8578 | 5.1342 | 5.4098 | 2.7049 | +0.112 (+2.11%) | 67,337,524 |
25 May 2009 | HKD | 4.9963 | 5.3495 | 4.9533 | 5.2978 | 2.6489 | +0.431 (+8.85%) | 29,040,000 |
22 May 2009 | HKD | 4.8671 | 5.0394 | 4.824 | 4.8671 | 2.4335 | -0.06 (-1.22%) | 29,372,000 |