Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | HKD | 0.365 | 0.385 | 0.355 | 0.355 | 0.2367 | -0.015 (-4.05%) | 3,658,000 |
15 Jul 2009 | HKD | 0.39 | 0.4 | 0.37 | 0.37 | 0.2467 | -0.03 (-7.50%) | 864,000 |
14 Jul 2009 | HKD | 0.4 | 0.4 | 0.355 | 0.4 | 0.2667 | +0.005 (+1.27%) | 3,030,000 |
13 Jul 2009 | HKD | 0.365 | 0.41 | 0.355 | 0.395 | 0.2633 | +0.025 (+6.76%) | 3,550,000 |
10 Jul 2009 | HKD | 0.36 | 0.38 | 0.35 | 0.37 | 0.2467 | -0.015 (-3.90%) | 3,536,000 |
9 Jul 2009 | HKD | 0.315 | 0.39 | 0.315 | 0.385 | 0.2567 | +0.065 (+20.31%) | 6,582,000 |
8 Jul 2009 | HKD | 0.34 | 0.34 | 0.305 | 0.32 | 0.2133 | -0.025 (-7.25%) | 4,844,000 |
7 Jul 2009 | HKD | 0.285 | 0.37 | 0.285 | 0.345 | 0.23 | +0.05 (+16.95%) | 9,996,000 |
6 Jul 2009 | HKD | 0.29 | 0.3 | 0.28 | 0.295 | 0.1967 | -0.005 (-1.67%) | 2,080,000 |
3 Jul 2009 | HKD | 0.28 | 0.325 | 0.275 | 0.3 | 0.2 | 0.0 (0.0%) | 6,984,000 |
2 Jul 2009 | HKD | 0.33 | 0.33 | 0.29 | 0.3 | 0.2 | -0.03 (-9.09%) | 2,904,000 |
1 Jul 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.22 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.345 | 0.355 | 0.33 | 0.33 | 0.22 | -0.015 (-4.35%) | 2,516,000 |
29 Jun 2009 | HKD | 0.335 | 0.345 | 0.335 | 0.345 | 0.23 | -0.015 (-4.17%) | 894,000 |
26 Jun 2009 | HKD | 0.385 | 0.385 | 0.34 | 0.36 | 0.24 | +0.02 (+5.88%) | 4,244,000 |
25 Jun 2009 | HKD | 0.405 | 0.405 | 0.34 | 0.34 | 0.2267 | -0.06 (-15%) | 4,882,000 |
24 Jun 2009 | HKD | 0.44 | 0.455 | 0.385 | 0.4 | 0.2667 | -0.025 (-5.88%) | 6,350,000 |
23 Jun 2009 | HKD | 0.43 | 0.435 | 0.405 | 0.425 | 0.2833 | -0.005 (-1.16%) | 1,164,000 |
22 Jun 2009 | HKD | 0.39 | 0.465 | 0.38 | 0.43 | 0.2867 | +0.025 (+6.17%) | 5,020,000 |
19 Jun 2009 | HKD | 0.4 | 0.41 | 0.395 | 0.405 | 0.27 | -0.005 (-1.22%) | 1,462,000 |
18 Jun 2009 | HKD | 0.435 | 0.45 | 0.38 | 0.41 | 0.2733 | -0.01 (-2.38%) | 6,234,000 |
17 Jun 2009 | HKD | 0.46 | 0.46 | 0.4 | 0.42 | 0.28 | -0.035 (-7.69%) | 11,564,000 |
16 Jun 2009 | HKD | 0.34 | 0.485 | 0.335 | 0.455 | 0.3033 | +0.105 (+30.00%) | 54,156,000 |
15 Jun 2009 | HKD | 0.285 | 0.41 | 0.285 | 0.35 | 0.2333 | +0.065 (+22.81%) | 62,672,000 |
12 Jun 2009 | HKD | 0.29 | 0.305 | 0.265 | 0.285 | 0.19 | -0.01 (-3.39%) | 25,792,000 |
11 Jun 2009 | HKD | 0.23 | 0.355 | 0.23 | 0.295 | 0.1967 | +0.069 (+30.53%) | 138,638,000 |
10 Jun 2009 | HKD | 0.21 | 0.249 | 0.21 | 0.226 | 0.1507 | +0.016 (+7.62%) | 72,877,000 |
9 Jun 2009 | HKD | 0.21 | 0.21 | 0.207 | 0.21 | 0.14 | 0.0 (0.0%) | 1,048,000 |
8 Jun 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 1,544,000 |
5 Jun 2009 | HKD | 0.214 | 0.218 | 0.21 | 0.21 | 0.14 | -0.004 (-1.87%) | 2,374,000 |