Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | HKD | 4.55 | 4.55 | 4.46 | 4.48 | 4.48 | -0.1 (-2.18%) | 1,100,000 |
14 Aug 2009 | HKD | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 872,000 |
13 Aug 2009 | HKD | 4.59 | 4.68 | 4.59 | 4.62 | 4.62 | +0.03 (+0.65%) | 1,710,000 |
12 Aug 2009 | HKD | 4.72 | 4.72 | 4.56 | 4.59 | 4.59 | -0.12 (-2.55%) | 1,110,000 |
11 Aug 2009 | HKD | 4.81 | 4.85 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 1,114,000 |
10 Aug 2009 | HKD | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | +0.08 (+1.68%) | 338,000 |
7 Aug 2009 | HKD | 4.96 | 4.96 | 4.75 | 4.75 | 4.75 | -0.12 (-2.46%) | 840,000 |
6 Aug 2009 | HKD | 4.87 | 4.95 | 4.72 | 4.87 | 4.87 | -0.02 (-0.41%) | 626,000 |
5 Aug 2009 | HKD | 5 | 5.07 | 4.89 | 4.89 | 4.89 | -0.11 (-2.20%) | 938,000 |
4 Aug 2009 | HKD | 5.09 | 5.1 | 4.95 | 5 | 5 | -0.04 (-0.79%) | 985,000 |
3 Aug 2009 | HKD | 4.8 | 5.08 | 4.8 | 5.04 | 5.04 | +0.25 (+5.22%) | 2,658,000 |
31 Jul 2009 | HKD | 4.75 | 4.85 | 4.75 | 4.79 | 4.79 | +0.09 (+1.91%) | 1,352,000 |
30 Jul 2009 | HKD | 4.79 | 4.87 | 4.68 | 4.7 | 4.7 | -0.09 (-1.88%) | 1,154,000 |
29 Jul 2009 | HKD | 4.88 | 4.95 | 4.74 | 4.79 | 4.79 | -0.09 (-1.84%) | 2,410,000 |
28 Jul 2009 | HKD | 4.86 | 4.89 | 4.8 | 4.88 | 4.88 | +0.01 (+0.21%) | 464,000 |
27 Jul 2009 | HKD | 4.76 | 4.95 | 4.76 | 4.87 | 4.87 | +0.12 (+2.53%) | 3,815,000 |
24 Jul 2009 | HKD | 4.82 | 4.9 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 2,126,000 |
23 Jul 2009 | HKD | 4.75 | 4.78 | 4.67 | 4.77 | 4.77 | +0.05 (+1.06%) | 1,252,000 |
22 Jul 2009 | HKD | 4.55 | 4.74 | 4.5 | 4.72 | 4.72 | +0.24 (+5.36%) | 4,968,000 |
21 Jul 2009 | HKD | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 2,450,000 |
20 Jul 2009 | HKD | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | +0.07 (+1.56%) | 2,192,000 |
17 Jul 2009 | HKD | 4.45 | 4.52 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 2,442,000 |
16 Jul 2009 | HKD | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | +0.09 (+2.06%) | 1,212,000 |
15 Jul 2009 | HKD | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 712,000 |
14 Jul 2009 | HKD | 4.4 | 4.41 | 4.34 | 4.36 | 4.36 | +0.03 (+0.69%) | 792,000 |
13 Jul 2009 | HKD | 4.39 | 4.41 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,333,000 |
10 Jul 2009 | HKD | 4.33 | 4.45 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,318,000 |
9 Jul 2009 | HKD | 4.31 | 4.36 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 928,000 |
8 Jul 2009 | HKD | 4.35 | 4.43 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 582,000 |
7 Jul 2009 | HKD | 4.5 | 4.5 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 1,056,000 |