Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | HKD | 5.74 | 6.15 | 5.63 | 6.1 | 6.1 | +0.5 (+8.93%) | 1,821,000 |
29 May 2009 | HKD | 5.65 | 5.8 | 5.6 | 5.6 | 5.6 | +0.02 (+0.36%) | 837,000 |
28 May 2009 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 5.68 | 5.69 | 5.5 | 5.58 | 5.58 | -0.01 (-0.18%) | 608,000 |
26 May 2009 | HKD | 5.5 | 5.66 | 5.5 | 5.59 | 5.59 | +0.09 (+1.64%) | 407,087 |
25 May 2009 | HKD | 5.25 | 5.54 | 5.25 | 5.5 | 5.5 | +0.27 (+5.16%) | 1,723,000 |
22 May 2009 | HKD | 5.15 | 5.32 | 5.07 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,539,000 |
21 May 2009 | HKD | 5.26 | 5.34 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 1,188,000 |
20 May 2009 | HKD | 5.44 | 5.62 | 5.2 | 5.25 | 5.25 | -0.25 (-4.55%) | 1,647,000 |
19 May 2009 | HKD | 5.48 | 5.67 | 5.43 | 5.5 | 5.5 | +0.1 (+1.85%) | 2,998,000 |
18 May 2009 | HKD | 5.41 | 5.61 | 5.2 | 5.4 | 5.4 | -0.1 (-1.82%) | 2,190,945 |
15 May 2009 | HKD | 4.9 | 5.5 | 4.85 | 5.5 | 5.5 | +0.65 (+13.40%) | 4,080,000 |
14 May 2009 | HKD | 4.91 | 4.91 | 4.8 | 4.85 | 4.85 | -0.23 (-4.53%) | 1,431,501 |
13 May 2009 | HKD | 4.74 | 5.22 | 4.74 | 5.08 | 5.08 | +0.38 (+8.09%) | 3,118,000 |
12 May 2009 | HKD | 4.6 | 4.8 | 4.55 | 4.7 | 4.7 | +0.09 (+1.95%) | 920,000 |
11 May 2009 | HKD | 4.55 | 4.9 | 4.51 | 4.61 | 4.61 | +0.11 (+2.44%) | 1,795,001 |
8 May 2009 | HKD | 4.31 | 4.55 | 4.22 | 4.5 | 4.5 | +0.25 (+5.88%) | 1,553,000 |
7 May 2009 | HKD | 4.36 | 4.56 | 4.08 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,332,000 |
6 May 2009 | HKD | 3.93 | 4.45 | 3.91 | 4.28 | 4.28 | +0.34 (+8.63%) | 2,464,000 |
5 May 2009 | HKD | 3.85 | 3.94 | 3.8 | 3.94 | 3.94 | +0.14 (+3.68%) | 1,365,000 |
4 May 2009 | HKD | 3.65 | 3.86 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 2,556,000 |
1 May 2009 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 3.64 | 3.75 | 3.64 | 3.67 | 3.67 | +0.03 (+0.82%) | 912,000 |
29 Apr 2009 | HKD | 3.53 | 3.64 | 3.49 | 3.64 | 3.64 | +0.1 (+2.82%) | 927,000 |
28 Apr 2009 | HKD | 3.61 | 3.66 | 3.49 | 3.54 | 3.54 | -0.07 (-1.94%) | 732,000 |
27 Apr 2009 | HKD | 3.81 | 3.81 | 3.59 | 3.61 | 3.61 | -0.15 (-3.99%) | 545,000 |
24 Apr 2009 | HKD | 3.8 | 3.81 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 373,000 |
23 Apr 2009 | HKD | 3.81 | 3.88 | 3.7 | 3.78 | 3.78 | -0.03 (-0.79%) | 955,000 |
22 Apr 2009 | HKD | 3.88 | 3.95 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 1,257,000 |
21 Apr 2009 | HKD | 3.8 | 3.81 | 3.68 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,018,000 |