Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | HKD | 0.395 | 0.425 | 0.395 | 0.41 | 0.82 | +0.005 (+1.23%) | 26,755,000 |
14 Jul 2009 | HKD | 0.415 | 0.42 | 0.375 | 0.405 | 0.81 | +0.005 (+1.25%) | 24,930,000 |
13 Jul 2009 | HKD | 0.445 | 0.445 | 0.39 | 0.4 | 0.8 | -0.045 (-10.11%) | 32,750,000 |
10 Jul 2009 | HKD | 0.445 | 0.46 | 0.44 | 0.445 | 0.89 | -0.005 (-1.11%) | 12,980,000 |
9 Jul 2009 | HKD | 0.43 | 0.47 | 0.43 | 0.45 | 0.9 | +0.015 (+3.45%) | 35,260,000 |
8 Jul 2009 | HKD | 0.45 | 0.455 | 0.415 | 0.435 | 0.87 | -0.025 (-5.43%) | 40,480,000 |
7 Jul 2009 | HKD | 0.46 | 0.51 | 0.46 | 0.46 | 0.92 | +0.005 (+1.10%) | 61,025,000 |
6 Jul 2009 | HKD | 0.41 | 0.46 | 0.405 | 0.455 | 0.91 | +0.035 (+8.33%) | 71,675,000 |
3 Jul 2009 | HKD | 0.405 | 0.425 | 0.325 | 0.42 | 0.84 | -0.01 (-2.33%) | 133,915,000 |
2 Jul 2009 | HKD | 0.55 | 0.55 | 0.41 | 0.43 | 0.86 | -0.11 (-20.37%) | 123,055,000 |
1 Jul 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | 0.0 (0.0%) | 0 |
30 Jun 2009 | HKD | 0.6 | 0.61 | 0.53 | 0.54 | 1.08 | -0.06 (-10.00%) | 73,365,000 |
29 Jun 2009 | HKD | 0.6 | 0.61 | 0.57 | 0.6 | 1.2 | 0.0 (0.0%) | 136,010,000 |
26 Jun 2009 | HKD | 0.6 | 0.63 | 0.57 | 0.6 | 1.2 | 0.0 (0.0%) | 44,315,000 |
25 Jun 2009 | HKD | 0.64 | 0.64 | 0.59 | 0.6 | 1.2 | -0.05 (-7.69%) | 31,175,000 |
24 Jun 2009 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 1.3 | 0.0 (0.0%) | 18,445,000 |
23 Jun 2009 | HKD | 0.66 | 0.66 | 0.62 | 0.65 | 1.3 | -0.03 (-4.41%) | 34,930,000 |
22 Jun 2009 | HKD | 0.68 | 0.71 | 0.67 | 0.68 | 1.36 | 0.0 (0.0%) | 36,435,000 |
19 Jun 2009 | HKD | 0.7 | 0.72 | 0.63 | 0.68 | 1.36 | 0.0 (0.0%) | 58,470,000 |
18 Jun 2009 | HKD | 0.67 | 0.72 | 0.66 | 0.68 | 1.36 | +0.04 (+6.25%) | 112,050,000 |
17 Jun 2009 | HKD | 0.65 | 0.66 | 0.56 | 0.64 | 1.28 | +0.09 (+16.36%) | 137,245,000 |
16 Jun 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | 0.0 (0.0%) | 0 |
15 Jun 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 1.1 | 0.0 (0.0%) | 0 |
12 Jun 2009 | HKD | 0.56 | 0.57 | 0.52 | 0.55 | 1.1 | 0.0 (0.0%) | 46,330,000 |
11 Jun 2009 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 1.1 | +0.02 (+3.77%) | 39,790,000 |
10 Jun 2009 | HKD | 0.51 | 0.54 | 0.47 | 0.53 | 1.06 | +0.03 (+6%) | 219,720,000 |
9 Jun 2009 | HKD | 0.59 | 0.59 | 0.48 | 0.5 | 1 | -0.07 (-12.28%) | 50,430,000 |
8 Jun 2009 | HKD | 0.57 | 0.6 | 0.55 | 0.57 | 1.14 | +0.02 (+3.64%) | 61,130,000 |
5 Jun 2009 | HKD | 0.51 | 0.56 | 0.51 | 0.55 | 1.1 | +0.04 (+7.84%) | 80,240,000 |
4 Jun 2009 | HKD | 0.465 | 0.51 | 0.46 | 0.51 | 1.02 | +0.045 (+9.68%) | 55,185,000 |