Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | HKD | 1.98 | 2.07 | 1.98 | 2.01 | 2.01 | +0.05 (+2.55%) | 3,674,000 |
25 Aug 2009 | HKD | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -0.05 (-2.49%) | 2,481,000 |
24 Aug 2009 | HKD | 1.97 | 2.02 | 1.92 | 2.01 | 2.01 | +0.11 (+5.79%) | 3,410,000 |
21 Aug 2009 | HKD | 1.86 | 1.9 | 1.78 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,109,857 |
20 Aug 2009 | HKD | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,907,000 |
19 Aug 2009 | HKD | 1.82 | 1.87 | 1.74 | 1.76 | 1.76 | -0.06 (-3.30%) | 2,854,000 |
18 Aug 2009 | HKD | 1.84 | 1.87 | 1.74 | 1.82 | 1.82 | -0.02 (-1.09%) | 7,570,000 |
17 Aug 2009 | HKD | 2 | 2 | 1.8 | 1.84 | 1.84 | -0.15 (-7.54%) | 5,208,000 |
14 Aug 2009 | HKD | 2.11 | 2.16 | 1.87 | 1.99 | 1.99 | -0.18 (-8.29%) | 13,990,000 |
13 Aug 2009 | HKD | 2.26 | 2.3 | 2.16 | 2.17 | 2.17 | -0.11 (-4.82%) | 6,632,000 |
12 Aug 2009 | HKD | 2.15 | 2.44 | 2.15 | 2.28 | 2.28 | +0.1 (+4.59%) | 15,754,000 |
11 Aug 2009 | HKD | 2.18 | 2.21 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 2,476,000 |
10 Aug 2009 | HKD | 2.11 | 2.22 | 2.11 | 2.18 | 2.18 | +0.08 (+3.81%) | 2,074,000 |
7 Aug 2009 | HKD | 2.2 | 2.23 | 2.1 | 2.1 | 2.1 | -0.12 (-5.41%) | 3,861,000 |
6 Aug 2009 | HKD | 2.28 | 2.28 | 2.15 | 2.22 | 2.22 | -0.05 (-2.20%) | 6,728,000 |
5 Aug 2009 | HKD | 2.3 | 2.4 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 11,479,000 |
4 Aug 2009 | HKD | 2.18 | 2.3 | 2.12 | 2.3 | 2.3 | +0.18 (+8.49%) | 10,815,000 |
3 Aug 2009 | HKD | 2.25 | 2.25 | 2.07 | 2.12 | 2.12 | -0.08 (-3.64%) | 9,365,000 |
31 Jul 2009 | HKD | 2.08 | 2.24 | 2.06 | 2.2 | 2.2 | +0.15 (+7.32%) | 16,442,000 |
30 Jul 2009 | HKD | 2 | 2.14 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 7,702,000 |
29 Jul 2009 | HKD | 2.07 | 2.16 | 1.93 | 2.02 | 2.02 | -0.03 (-1.46%) | 9,955,000 |
28 Jul 2009 | HKD | 1.87 | 2.09 | 1.87 | 2.05 | 2.05 | +0.16 (+8.47%) | 9,412,000 |
27 Jul 2009 | HKD | 1.87 | 1.92 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 7,084,000 |
24 Jul 2009 | HKD | 1.81 | 1.95 | 1.78 | 1.86 | 1.86 | +0.1 (+5.68%) | 15,035,500 |
23 Jul 2009 | HKD | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 8,769,000 |
22 Jul 2009 | HKD | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 5,725,000 |
21 Jul 2009 | HKD | 1.7 | 1.73 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 3,452,000 |
20 Jul 2009 | HKD | 1.76 | 1.76 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 9,352,000 |
17 Jul 2009 | HKD | 1.78 | 1.8 | 1.66 | 1.73 | 1.73 | +0.33 (+23.57%) | 24,652,000 |
16 Jul 2009 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |