Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,420,000 |
8 Jul 2009 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 4,990,000 |
7 Jul 2009 | HKD | 0.295 | 0.305 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 10,350,000 |
6 Jul 2009 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 5,300,000 |
3 Jul 2009 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 5,030,000 |
2 Jul 2009 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 8,870,000 |
1 Jul 2009 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
30 Jun 2009 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 3,930,000 |
29 Jun 2009 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,780,000 |
26 Jun 2009 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,320,000 |
25 Jun 2009 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 3,180,000 |
24 Jun 2009 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,340,000 |
23 Jun 2009 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 11,460,000 |
22 Jun 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,820,000 |
19 Jun 2009 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,330,000 |
18 Jun 2009 | HKD | 0.3 | 0.305 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 6,580,000 |
17 Jun 2009 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 3,570,000 |
16 Jun 2009 | HKD | 0.32 | 0.32 | 0.295 | 0.31 | 0.31 | -0.02 (-6.06%) | 18,390,000 |
15 Jun 2009 | HKD | 0.345 | 0.345 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 30,840,000 |
12 Jun 2009 | HKD | 0.325 | 0.34 | 0.3 | 0.335 | 0.335 | +0.01 (+3.08%) | 32,010,000 |
11 Jun 2009 | HKD | 0.3 | 0.34 | 0.3 | 0.325 | 0.325 | +0.025 (+8.33%) | 30,920,000 |
10 Jun 2009 | HKD | 0.29 | 0.305 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 8,900,000 |
9 Jun 2009 | HKD | 0.305 | 0.305 | 0.275 | 0.295 | 0.295 | +0.005 (+1.72%) | 15,090,000 |
8 Jun 2009 | HKD | 0.295 | 0.31 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 12,730,000 |
5 Jun 2009 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 7,140,000 |
4 Jun 2009 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 9,680,000 |
3 Jun 2009 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 10,870,000 |
2 Jun 2009 | HKD | 0.31 | 0.32 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 21,540,000 |
1 Jun 2009 | HKD | 0.31 | 0.315 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 16,870,000 |
29 May 2009 | HKD | 0.275 | 0.32 | 0.265 | 0.305 | 0.305 | +0.025 (+8.93%) | 44,845,000 |