Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | HKD | 4.95 | 4.95 | 4.65 | 4.68 | 4.68 | -0.25 (-5.07%) | 17,554,000 |
25 May 2009 | HKD | 4.75 | 4.94 | 4.59 | 4.93 | 4.93 | +0.18 (+3.79%) | 16,042,000 |
22 May 2009 | HKD | 4.88 | 4.97 | 4.47 | 4.75 | 4.75 | -0.25 (-5%) | 38,016,064 |
21 May 2009 | HKD | 5.06 | 5.18 | 4.94 | 5 | 5 | -0.06 (-1.19%) | 17,068,675 |
20 May 2009 | HKD | 5.12 | 5.25 | 5.01 | 5.06 | 5.06 | -0.06 (-1.17%) | 22,126,000 |
19 May 2009 | HKD | 5.2 | 5.36 | 4.96 | 5.12 | 5.12 | +0.12 (+2.40%) | 43,850,182 |
18 May 2009 | HKD | 4.68 | 5.15 | 4.5 | 5 | 5 | +0.23 (+4.82%) | 35,857,000 |
15 May 2009 | HKD | 4.6 | 4.77 | 4.45 | 4.77 | 4.77 | +0.35 (+7.92%) | 26,620,705 |
14 May 2009 | HKD | 4.45 | 4.45 | 4.28 | 4.42 | 4.42 | -0.15 (-3.28%) | 14,866,000 |
13 May 2009 | HKD | 4.43 | 4.73 | 4.4 | 4.57 | 4.57 | +0.08 (+1.78%) | 27,313,750 |
12 May 2009 | HKD | 4.45 | 4.61 | 4.28 | 4.49 | 4.49 | +0.03 (+0.67%) | 30,858,000 |
11 May 2009 | HKD | 4.59 | 4.78 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 57,282,134 |
8 May 2009 | HKD | 4.25 | 4.61 | 4.08 | 4.48 | 4.48 | +0.21 (+4.92%) | 50,867,381 |
7 May 2009 | HKD | 4.48 | 4.53 | 4.04 | 4.27 | 4.27 | -0.01 (-0.23%) | 63,910,000 |
6 May 2009 | HKD | 3.88 | 4.38 | 3.76 | 4.28 | 4.28 | +0.44 (+11.46%) | 56,371,830 |
5 May 2009 | HKD | 3.72 | 3.86 | 3.61 | 3.84 | 3.84 | +0.33 (+9.40%) | 66,874,000 |
4 May 2009 | HKD | 3.27 | 3.56 | 3.25 | 3.51 | 3.51 | +0.36 (+11.43%) | 53,387,298 |
1 May 2009 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 3.15 | 3.21 | 3.07 | 3.15 | 3.15 | +0.12 (+3.96%) | 36,147,600 |
29 Apr 2009 | HKD | 2.98 | 3.05 | 2.92 | 3.03 | 3.03 | +0.15 (+5.21%) | 34,413,000 |
28 Apr 2009 | HKD | 3.13 | 3.21 | 2.83 | 2.88 | 2.88 | -0.21 (-6.80%) | 32,099,352 |
27 Apr 2009 | HKD | 3.39 | 3.39 | 3.05 | 3.09 | 3.09 | -0.32 (-9.38%) | 30,948,000 |
24 Apr 2009 | HKD | 3.33 | 3.44 | 3.26 | 3.41 | 3.41 | +0.1 (+3.02%) | 25,028,023 |
23 Apr 2009 | HKD | 3.2 | 3.33 | 3.13 | 3.31 | 3.31 | +0.06 (+1.85%) | 21,520,816 |
22 Apr 2009 | HKD | 3.42 | 3.47 | 3.15 | 3.25 | 3.25 | -0.13 (-3.85%) | 31,407,000 |
21 Apr 2009 | HKD | 3.2 | 3.39 | 3.19 | 3.38 | 3.38 | -0.09 (-2.59%) | 29,740,000 |
20 Apr 2009 | HKD | 3.27 | 3.48 | 3.12 | 3.47 | 3.47 | +0.21 (+6.44%) | 34,583,960 |
17 Apr 2009 | HKD | 3.48 | 3.54 | 3.17 | 3.26 | 3.26 | -0.05 (-1.51%) | 46,861,000 |
16 Apr 2009 | HKD | 3.5 | 3.72 | 3.3 | 3.31 | 3.31 | -0.12 (-3.50%) | 82,304,385 |
15 Apr 2009 | HKD | 2.85 | 3.48 | 2.81 | 3.43 | 3.43 | +0.53 (+18.28%) | 79,643,000 |