Historical Prices for HKEX, 3989 - Hembly International Holdings Ltd

3989

Hembly International Holdings Ltd

09/01/09 03:59

LAST: 0.9800	CHANGE: 0.16	OPEN: 0.8200	HIGH: 1.0000	ASK: 0.9900	VOLUME: 27,188,000
LAST: 0.9800	CHANGE(%): 19.51	PREV: 0.8200	LOW: 0.8200	BID: 0.9800	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
09/01/09	0.8200	1.0000	0.8200	0.9800	27,188,000
08/31/09	0.7100	0.8400	0.7000	0.8200	13,732,000
08/28/09	0.7000	0.7300	0.6500	0.7100	6,414,000
08/27/09	0.7100	0.7100	0.6800	0.7000	290,000
08/26/09	0.7400	0.7400	0.6800	0.7100	1,804,000
08/25/09	0.6600	0.7500	0.6600	0.7300	4,462,000
08/24/09	0.6500	0.7000	0.6400	0.6600	1,704,000
08/21/09	0.5900	0.6300	0.5800	0.6300	750,000
08/20/09	0.6000	0.6100	0.5800	0.6000	1,178,000
08/19/09	0.5900	0.6100	0.5600	0.5900	1,312,000
08/18/09	0.5800	0.6000	0.5600	0.5800	1,104,000
08/17/09	0.6100	0.6100	0.5900	0.5900	940,000
08/14/09	0.6100	0.6400	0.6100	0.6300	1,012,000
08/13/09	0.6500	0.6600	0.6000	0.6300	2,686,000
08/12/09	0.6700	0.6900	0.6200	0.6500	1,334,000
08/11/09	0.7100	0.7100	0.6900	0.6900	290,000
08/10/09	0.6800	0.7000	0.6800	0.7000	856,000
08/07/09	0.7000	0.7000	0.6700	0.6800	830,000
08/06/09	0.6900	0.7100	0.6900	0.7000	642,000
08/05/09	0.6900	0.7000	0.6900	0.6900	432,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist