Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | HKD | 0.66 | 0.69 | 0.62 | 0.66 | 0.44 | +0.01 (+1.54%) | 768,000 |
26 Aug 2009 | HKD | 0.7 | 0.73 | 0.65 | 0.65 | 0.4333 | -0.05 (-7.14%) | 1,660,000 |
25 Aug 2009 | HKD | 0.68 | 0.76 | 0.68 | 0.7 | 0.4667 | +0.02 (+2.94%) | 7,898,000 |
24 Aug 2009 | HKD | 0.56 | 0.7 | 0.56 | 0.68 | 0.4533 | +0.14 (+25.93%) | 3,468,000 |
21 Aug 2009 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.36 | -0.02 (-3.57%) | 120,000 |
20 Aug 2009 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.3733 | 0.0 (0.0%) | 824,000 |
19 Aug 2009 | HKD | 0.56 | 0.58 | 0.53 | 0.56 | 0.3733 | 0.0 (0.0%) | 1,466,000 |
18 Aug 2009 | HKD | 0.63 | 0.64 | 0.485 | 0.56 | 0.3733 | -0.06 (-9.68%) | 12,776,000 |
17 Aug 2009 | HKD | 0.58 | 0.65 | 0.54 | 0.62 | 0.4133 | +0.04 (+6.90%) | 12,264,000 |
14 Aug 2009 | HKD | 0.465 | 0.59 | 0.46 | 0.58 | 0.3867 | +0.125 (+27.47%) | 18,646,000 |
13 Aug 2009 | HKD | 0.43 | 0.47 | 0.43 | 0.455 | 0.3033 | +0.015 (+3.41%) | 1,846,000 |
12 Aug 2009 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.2933 | 0.0 (0.0%) | 400,000 |
11 Aug 2009 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.2933 | +0.03 (+7.32%) | 508,000 |
10 Aug 2009 | HKD | 0.445 | 0.445 | 0.41 | 0.41 | 0.2733 | -0.015 (-3.53%) | 966,000 |
7 Aug 2009 | HKD | 0.435 | 0.45 | 0.425 | 0.425 | 0.2833 | -0.03 (-6.59%) | 1,254,000 |
6 Aug 2009 | HKD | 0.435 | 0.48 | 0.43 | 0.455 | 0.3033 | 0.0 (0.0%) | 2,434,000 |
5 Aug 2009 | HKD | 0.45 | 0.455 | 0.435 | 0.455 | 0.3033 | +0.005 (+1.11%) | 1,634,000 |
4 Aug 2009 | HKD | 0.48 | 0.485 | 0.43 | 0.45 | 0.3 | -0.035 (-7.22%) | 8,022,000 |
3 Aug 2009 | HKD | 0.36 | 0.485 | 0.36 | 0.485 | 0.3233 | +0.145 (+42.65%) | 25,082,000 |
31 Jul 2009 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 0.2267 | 0.0 (0.0%) | 640,000 |
30 Jul 2009 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 0.2267 | -0.015 (-4.23%) | 210,000 |
29 Jul 2009 | HKD | 0.35 | 0.36 | 0.335 | 0.355 | 0.2367 | 0.0 (0.0%) | 1,640,000 |
28 Jul 2009 | HKD | 0.345 | 0.36 | 0.345 | 0.355 | 0.2367 | +0.015 (+4.41%) | 1,020,000 |
27 Jul 2009 | HKD | 0.355 | 0.355 | 0.335 | 0.34 | 0.2267 | -0.015 (-4.23%) | 312,000 |
24 Jul 2009 | HKD | 0.33 | 0.36 | 0.33 | 0.355 | 0.2367 | +0.02 (+5.97%) | 1,376,000 |
23 Jul 2009 | HKD | 0.33 | 0.34 | 0.32 | 0.335 | 0.2233 | -0.005 (-1.47%) | 740,000 |
22 Jul 2009 | HKD | 0.33 | 0.34 | 0.32 | 0.34 | 0.2267 | +0.005 (+1.49%) | 690,000 |
21 Jul 2009 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.2233 | -0.015 (-4.29%) | 3,242,000 |
20 Jul 2009 | HKD | 0.355 | 0.375 | 0.335 | 0.35 | 0.2333 | -0.005 (-1.41%) | 3,690,000 |
17 Jul 2009 | HKD | 0.36 | 0.37 | 0.355 | 0.355 | 0.2367 | 0.0 (0.0%) | 1,022,000 |