Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2009 | HKD | 3.7 | 3.89 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 821,000 |
17 Apr 2009 | HKD | 3.75 | 3.98 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,668,025 |
16 Apr 2009 | HKD | 3.64 | 3.8 | 3.61 | 3.72 | 3.72 | +0.11 (+3.05%) | 3,222,000 |
15 Apr 2009 | HKD | 3.57 | 3.63 | 3.51 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,791,000 |
14 Apr 2009 | HKD | 3.51 | 3.68 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 1,587,000 |
13 Apr 2009 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 3.5 | 3.57 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 784,000 |
8 Apr 2009 | HKD | 3.48 | 3.53 | 3.43 | 3.45 | 3.45 | -0.1 (-2.82%) | 916,000 |
7 Apr 2009 | HKD | 3.5 | 3.58 | 3.42 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,085,000 |
6 Apr 2009 | HKD | 3.6 | 3.65 | 3.5 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,325,170 |
3 Apr 2009 | HKD | 3.55 | 3.58 | 3.4 | 3.47 | 3.47 | -0.13 (-3.61%) | 3,206,000 |
2 Apr 2009 | HKD | 3.42 | 3.64 | 3.38 | 3.6 | 3.6 | +0.22 (+6.51%) | 1,119,000 |
1 Apr 2009 | HKD | 3.19 | 3.39 | 3.19 | 3.38 | 3.38 | +0.22 (+6.96%) | 1,048,000 |
31 Mar 2009 | HKD | 3.35 | 3.55 | 3.1 | 3.16 | 3.16 | -0.21 (-6.23%) | 1,407,000 |
30 Mar 2009 | HKD | 3.36 | 3.72 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 2,004,000 |
27 Mar 2009 | HKD | 3.4 | 3.5 | 3.34 | 3.44 | 3.44 | +0.09 (+2.69%) | 1,628,000 |
26 Mar 2009 | HKD | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | +0.08 (+2.45%) | 2,055,000 |
25 Mar 2009 | HKD | 3.18 | 3.39 | 3.05 | 3.27 | 3.27 | +0.17 (+5.48%) | 1,791,000 |
24 Mar 2009 | HKD | 2.92 | 3.11 | 2.92 | 3.1 | 3.1 | +0.22 (+7.64%) | 1,259,000 |
23 Mar 2009 | HKD | 2.78 | 2.9 | 2.78 | 2.88 | 2.88 | +0.1 (+3.60%) | 1,331,000 |
20 Mar 2009 | HKD | 2.79 | 2.85 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,108,000 |
19 Mar 2009 | HKD | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | +0.07 (+2.57%) | 836,000 |
18 Mar 2009 | HKD | 2.73 | 2.77 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 1,157,000 |
17 Mar 2009 | HKD | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 577,000 |
16 Mar 2009 | HKD | 2.77 | 2.79 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 484,000 |
13 Mar 2009 | HKD | 2.71 | 2.75 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 580,000 |
12 Mar 2009 | HKD | 2.78 | 2.78 | 2.64 | 2.7 | 2.7 | -0.02 (-0.74%) | 368,000 |
11 Mar 2009 | HKD | 2.7 | 2.79 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 220,000 |
10 Mar 2009 | HKD | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 340,000 |