Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,010,000 |
8 Apr 2009 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,320,000 |
7 Apr 2009 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 1,332,000 |
6 Apr 2009 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,329,000 |
3 Apr 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,449,600 |
2 Apr 2009 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,502,600 |
1 Apr 2009 | HKD | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,331,400 |
31 Mar 2009 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,333,000 |
30 Mar 2009 | HKD | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,421,600 |
27 Mar 2009 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 160,000 |
26 Mar 2009 | HKD | 0.77 | 0.77 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 504,800 |
25 Mar 2009 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 383,200 |
24 Mar 2009 | HKD | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 376,000 |
23 Mar 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 300,800 |
20 Mar 2009 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 646,200 |
19 Mar 2009 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | +0.03 (+4.11%) | 462,000 |
18 Mar 2009 | HKD | 0.73 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 720,000 |
17 Mar 2009 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 396,000 |
16 Mar 2009 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 180,000 |
13 Mar 2009 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 244,000 |
12 Mar 2009 | HKD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 142,000 |
11 Mar 2009 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 248,000 |
10 Mar 2009 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 218,000 |
9 Mar 2009 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 219,560 |
6 Mar 2009 | HKD | 0.71 | 0.74 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 336,000 |
5 Mar 2009 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 260,000 |
4 Mar 2009 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 204,402 |
3 Mar 2009 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 104,000 |
2 Mar 2009 | HKD | 0.69 | 0.71 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 220,000 |
27 Feb 2009 | HKD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 280,000 |