Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,260,000 |
19 Aug 2009 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 7,600,000 |
18 Aug 2009 | HKD | 0.275 | 0.28 | 0.248 | 0.255 | 0.255 | -0.02 (-7.27%) | 6,430,000 |
17 Aug 2009 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 4,100,000 |
14 Aug 2009 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 3,160,000 |
13 Aug 2009 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 3,080,000 |
12 Aug 2009 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,480,000 |
11 Aug 2009 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,830,000 |
10 Aug 2009 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 5,510,000 |
7 Aug 2009 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 6,280,000 |
6 Aug 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,280,000 |
5 Aug 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,460,000 |
4 Aug 2009 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 9,240,000 |
3 Aug 2009 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 10,230,000 |
31 Jul 2009 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 4,240,000 |
30 Jul 2009 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,320,000 |
29 Jul 2009 | HKD | 0.325 | 0.325 | 0.295 | 0.305 | 0.305 | -0.02 (-6.15%) | 9,750,000 |
28 Jul 2009 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 18,900,000 |
27 Jul 2009 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 10,920,000 |
24 Jul 2009 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 6,030,000 |
23 Jul 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,200,000 |
22 Jul 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,980,000 |
21 Jul 2009 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,790,000 |
20 Jul 2009 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 8,090,000 |
17 Jul 2009 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,370,000 |
16 Jul 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,770,000 |
15 Jul 2009 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 5,040,000 |
14 Jul 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,440,000 |
13 Jul 2009 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,870,000 |
10 Jul 2009 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,150,000 |