Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.0957 | -0.008 (-6.96%) | 102,816 |
3 Jun 2009 | HKD | 0.11 | 0.118 | 0.11 | 0.115 | 0.1029 | +0.008 (+7.48%) | 3,379,526 |
2 Jun 2009 | HKD | 0.105 | 0.109 | 0.104 | 0.107 | 0.0957 | 0.0 (0.0%) | 908,583 |
1 Jun 2009 | HKD | 0.108 | 0.108 | 0.103 | 0.107 | 0.0957 | -0.001 (-0.93%) | 2,843,093 |
29 May 2009 | HKD | 0.111 | 0.111 | 0.105 | 0.108 | 0.0966 | -0.007 (-6.09%) | 3,245,418 |
28 May 2009 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.1029 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.101 | 0.12 | 0.101 | 0.115 | 0.1029 | +0.006 (+5.50%) | 3,969,602 |
26 May 2009 | HKD | 0.109 | 0.111 | 0.107 | 0.109 | 0.0975 | 0.0 (0.0%) | 2,467,590 |
25 May 2009 | HKD | 0.101 | 0.109 | 0.094 | 0.109 | 0.0975 | +0.007 (+6.86%) | 746,536 |
22 May 2009 | HKD | 0.109 | 0.109 | 0.1 | 0.102 | 0.0913 | -0.008 (-7.27%) | 4,747,430 |
21 May 2009 | HKD | 0.108 | 0.113 | 0.103 | 0.11 | 0.0984 | +0.009 (+8.91%) | 3,839,964 |
20 May 2009 | HKD | 0.112 | 0.112 | 0.1 | 0.101 | 0.0904 | -0.011 (-9.82%) | 4,510,505 |
19 May 2009 | HKD | 0.101 | 0.124 | 0.095 | 0.112 | 0.1002 | +0.015 (+15.46%) | 13,813,142 |
18 May 2009 | HKD | 0.09 | 0.105 | 0.089 | 0.097 | 0.0868 | +0.009 (+10.23%) | 17,493,853 |
15 May 2009 | HKD | 0.088 | 0.092 | 0.085 | 0.088 | 0.0787 | +0.001 (+1.15%) | 5,230,219 |
14 May 2009 | HKD | 0.085 | 0.088 | 0.085 | 0.087 | 0.0778 | 0.0 (0.0%) | 2,758,158 |
13 May 2009 | HKD | 0.088 | 0.092 | 0.082 | 0.087 | 0.0778 | -0.004 (-4.40%) | 7,863,210 |
12 May 2009 | HKD | 0.075 | 0.096 | 0.075 | 0.091 | 0.0814 | +0.019 (+26.39%) | 20,724,184 |
11 May 2009 | HKD | 0.076 | 0.082 | 0.071 | 0.072 | 0.0644 | +0.001 (+1.41%) | 10,500,670 |
8 May 2009 | HKD | 0.065 | 0.08 | 0.065 | 0.071 | 0.0635 | +0.004 (+5.97%) | 13,223,066 |
7 May 2009 | HKD | 0.065 | 0.067 | 0.063 | 0.067 | 0.06 | -0.001 (-1.47%) | 4,000,894 |
6 May 2009 | HKD | 0.068 | 0.071 | 0.068 | 0.068 | 0.0608 | +0.006 (+9.50%) | 2,895,060 |
5 May 2009 | HKD | 0.063 | 0.063 | 0.059 | 0.0621 | 0.0556 | -0.001 (-1.43%) | 2,525,704 |
4 May 2009 | HKD | 0.0621 | 0.0641 | 0.0621 | 0.063 | 0.0564 | +0.001 (+1.45%) | 2,776,039 |
1 May 2009 | HKD | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0556 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.061 | 0.063 | 0.061 | 0.0621 | 0.0556 | 0.0 (0.0%) | 1,551,185 |
29 Apr 2009 | HKD | 0.0599 | 0.063 | 0.0599 | 0.0621 | 0.0556 | 0.0 (0.0%) | 1,475,190 |
28 Apr 2009 | HKD | 0.0621 | 0.0641 | 0.0621 | 0.0621 | 0.0556 | -0.003 (-4.46%) | 1,788,109 |
27 Apr 2009 | HKD | 0.069 | 0.069 | 0.0621 | 0.065 | 0.0582 | -0.013 (-16.67%) | 1,586,947 |
24 Apr 2009 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.0698 | +0.005 (+6.85%) | 13,411 |