Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | HKD | 0.45 | 0.465 | 0.415 | 0.42 | 0.84 | -0.02 (-4.55%) | 24,798,000 |
25 Aug 2009 | HKD | 0.37 | 0.45 | 0.37 | 0.44 | 0.88 | +0.06 (+15.79%) | 17,255,000 |
24 Aug 2009 | HKD | 0.365 | 0.385 | 0.365 | 0.38 | 0.76 | +0.01 (+2.70%) | 6,279,000 |
21 Aug 2009 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 0.74 | -0.005 (-1.33%) | 4,500,000 |
20 Aug 2009 | HKD | 0.385 | 0.39 | 0.37 | 0.375 | 0.75 | -0.005 (-1.32%) | 2,625,000 |
19 Aug 2009 | HKD | 0.37 | 0.385 | 0.37 | 0.38 | 0.76 | -0.005 (-1.30%) | 3,620,000 |
18 Aug 2009 | HKD | 0.37 | 0.385 | 0.36 | 0.385 | 0.77 | +0.01 (+2.67%) | 12,715,000 |
17 Aug 2009 | HKD | 0.4 | 0.4 | 0.375 | 0.375 | 0.75 | -0.03 (-7.41%) | 11,775,000 |
14 Aug 2009 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.81 | -0.005 (-1.22%) | 9,040,000 |
13 Aug 2009 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.82 | +0.005 (+1.23%) | 6,380,000 |
12 Aug 2009 | HKD | 0.405 | 0.42 | 0.4 | 0.405 | 0.81 | -0.005 (-1.22%) | 8,840,000 |
11 Aug 2009 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 0.82 | -0.02 (-4.65%) | 10,650,000 |
10 Aug 2009 | HKD | 0.435 | 0.445 | 0.425 | 0.43 | 0.86 | -0.005 (-1.15%) | 8,350,000 |
7 Aug 2009 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.87 | +0.005 (+1.16%) | 13,770,000 |
6 Aug 2009 | HKD | 0.42 | 0.45 | 0.42 | 0.43 | 0.86 | +0.01 (+2.38%) | 15,310,000 |
5 Aug 2009 | HKD | 0.445 | 0.45 | 0.42 | 0.42 | 0.84 | -0.035 (-7.69%) | 19,920,000 |
4 Aug 2009 | HKD | 0.47 | 0.475 | 0.445 | 0.455 | 0.91 | -0.015 (-3.19%) | 15,295,000 |
3 Aug 2009 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.94 | -0.005 (-1.05%) | 17,285,000 |
31 Jul 2009 | HKD | 0.45 | 0.485 | 0.45 | 0.475 | 0.95 | +0.03 (+6.74%) | 36,460,000 |
30 Jul 2009 | HKD | 0.445 | 0.45 | 0.43 | 0.445 | 0.89 | +0.005 (+1.14%) | 9,950,000 |
29 Jul 2009 | HKD | 0.46 | 0.47 | 0.425 | 0.44 | 0.88 | -0.025 (-5.38%) | 33,915,000 |
28 Jul 2009 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.93 | -0.005 (-1.06%) | 17,250,000 |
27 Jul 2009 | HKD | 0.47 | 0.485 | 0.46 | 0.47 | 0.94 | 0.0 (0.0%) | 30,745,000 |
24 Jul 2009 | HKD | 0.495 | 0.5 | 0.465 | 0.47 | 0.94 | -0.02 (-4.08%) | 47,165,000 |
23 Jul 2009 | HKD | 0.425 | 0.52 | 0.425 | 0.49 | 0.98 | +0.075 (+18.07%) | 183,026,702 |
22 Jul 2009 | HKD | 0.395 | 0.43 | 0.39 | 0.415 | 0.83 | +0.025 (+6.41%) | 43,435,000 |
21 Jul 2009 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.78 | 0.0 (0.0%) | 8,975,000 |
20 Jul 2009 | HKD | 0.405 | 0.405 | 0.385 | 0.39 | 0.78 | -0.005 (-1.27%) | 12,985,000 |
17 Jul 2009 | HKD | 0.4 | 0.42 | 0.395 | 0.395 | 0.79 | -0.005 (-1.25%) | 15,905,000 |
16 Jul 2009 | HKD | 0.415 | 0.42 | 0.39 | 0.4 | 0.8 | -0.01 (-2.44%) | 19,030,000 |