Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 1,418,000 |
20 May 2009 | HKD | 0.15 | 0.15 | 0.141 | 0.141 | 0.141 | -0.007 (-4.73%) | 310,000 |
19 May 2009 | HKD | 0.145 | 0.148 | 0.13 | 0.148 | 0.148 | +0.02 (+15.63%) | 821,000 |
18 May 2009 | HKD | 0.14 | 0.145 | 0.12 | 0.128 | 0.128 | -0.012 (-8.57%) | 74,000 |
15 May 2009 | HKD | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 12,000 |
14 May 2009 | HKD | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.003 (-2.26%) | 594,000 |
13 May 2009 | HKD | 0.14 | 0.175 | 0.133 | 0.133 | 0.133 | -0.026 (-16.35%) | 502,000 |
12 May 2009 | HKD | 0.143 | 0.159 | 0.14 | 0.159 | 0.159 | +0.029 (+22.31%) | 626,000 |
11 May 2009 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.01 (+8.33%) | 2,000 |
8 May 2009 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.012 (+11.11%) | 214,000 |
7 May 2009 | HKD | 0.108 | 0.118 | 0.108 | 0.108 | 0.108 | +0.006 (+5.88%) | 460,000 |
6 May 2009 | HKD | 0.101 | 0.112 | 0.101 | 0.102 | 0.102 | -0.006 (-5.56%) | 178,000 |
5 May 2009 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | 0.0 (0.0%) | 0 |
4 May 2009 | HKD | 0.108 | 0.11 | 0.108 | 0.108 | 0.108 | +0.008 (+8%) | 130,000 |
1 May 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.093 | 0.1 | 0.093 | 0.1 | 0.1 | 0.0 (0.0%) | 64,000 |
29 Apr 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 150,000 |
28 Apr 2009 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 194,000 |
27 Apr 2009 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
24 Apr 2009 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
23 Apr 2009 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
22 Apr 2009 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
21 Apr 2009 | HKD | 0.1 | 0.105 | 0.1 | 0.105 | 0.105 | +0.004 (+3.96%) | 94,000 |
20 Apr 2009 | HKD | 0.101 | 0.109 | 0.101 | 0.101 | 0.101 | -0.009 (-8.18%) | 106,000 |
17 Apr 2009 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
16 Apr 2009 | HKD | 0.101 | 0.11 | 0.1 | 0.11 | 0.11 | +0.008 (+7.84%) | 422,000 |
15 Apr 2009 | HKD | 0.1 | 0.102 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 122,000 |
14 Apr 2009 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 6,000 |
13 Apr 2009 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |