Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | HKD | 4.2 | 4.6 | 4.15 | 4.36 | 1.744 | +0.1 (+2.35%) | 1,090,000 |
26 May 2009 | HKD | 4.2 | 4.44 | 4.16 | 4.26 | 1.704 | -0.12 (-2.74%) | 972,500 |
25 May 2009 | HKD | 4.3 | 4.44 | 4.2 | 4.38 | 1.752 | -0.06 (-1.35%) | 1,747,500 |
22 May 2009 | HKD | 4.3 | 4.5 | 4.28 | 4.44 | 1.776 | -0.05 (-1.11%) | 1,955,000 |
21 May 2009 | HKD | 4.29 | 4.49 | 4.25 | 4.49 | 1.796 | +0.11 (+2.51%) | 1,157,500 |
20 May 2009 | HKD | 4.31 | 4.57 | 4.28 | 4.38 | 1.752 | -0.18 (-3.95%) | 1,857,500 |
19 May 2009 | HKD | 4.5 | 4.63 | 4.28 | 4.56 | 1.824 | +0.06 (+1.33%) | 852,500 |
18 May 2009 | HKD | 4.45 | 4.94 | 4.45 | 4.5 | 1.8 | -0.15 (-3.23%) | 415,000 |
15 May 2009 | HKD | 4.2 | 4.67 | 4.2 | 4.65 | 1.86 | +0.32 (+7.39%) | 847,500 |
14 May 2009 | HKD | 4.25 | 4.58 | 4.2 | 4.33 | 1.732 | -0.12 (-2.70%) | 1,582,500 |
13 May 2009 | HKD | 4.45 | 4.66 | 4.31 | 4.45 | 1.78 | -0.1 (-2.20%) | 1,782,500 |
12 May 2009 | HKD | 4.3 | 4.65 | 4.3 | 4.55 | 1.82 | +0.05 (+1.11%) | 847,500 |
11 May 2009 | HKD | 4.4 | 4.63 | 4.25 | 4.5 | 1.8 | +0.02 (+0.45%) | 827,500 |
8 May 2009 | HKD | 4.25 | 4.58 | 4.23 | 4.48 | 1.792 | +0.14 (+3.23%) | 655,000 |
7 May 2009 | HKD | 4.2 | 4.34 | 4.12 | 4.34 | 1.736 | +0.09 (+2.12%) | 627,500 |
6 May 2009 | HKD | 4.02 | 4.49 | 4.01 | 4.25 | 1.7 | -0.14 (-3.19%) | 365,000 |
5 May 2009 | HKD | 4 | 4.39 | 3.96 | 4.39 | 1.756 | +0.09 (+2.09%) | 495,000 |
4 May 2009 | HKD | 4 | 4.4 | 3.9 | 4.3 | 1.72 | -0.1 (-2.27%) | 350,000 |
1 May 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 3.8 | 4.4 | 3.73 | 4.4 | 1.76 | +0.5 (+12.82%) | 2,412,500 |
29 Apr 2009 | HKD | 3.8 | 4.03 | 3.74 | 3.9 | 1.56 | 0.0 (0.0%) | 322,500 |
28 Apr 2009 | HKD | 3.9 | 4.13 | 3.7 | 3.9 | 1.56 | -0.1 (-2.50%) | 257,500 |
27 Apr 2009 | HKD | 3.9 | 4.14 | 3.75 | 4 | 1.6 | -0.1 (-2.44%) | 190,000 |
24 Apr 2009 | HKD | 3.8 | 4.19 | 3.8 | 4.1 | 1.64 | +0.2 (+5.13%) | 95,000 |
23 Apr 2009 | HKD | 3.7 | 4.18 | 3.7 | 3.9 | 1.56 | +0.2 (+5.41%) | 182,500 |
22 Apr 2009 | HKD | 3.65 | 3.9 | 3.65 | 3.7 | 1.48 | -0.04 (-1.07%) | 92,500 |
21 Apr 2009 | HKD | 3.88 | 3.88 | 3.53 | 3.74 | 1.496 | -0.26 (-6.50%) | 1,757,500 |
20 Apr 2009 | HKD | 3.85 | 4.1 | 3.6 | 4 | 1.6 | +0.1 (+2.56%) | 622,500 |
17 Apr 2009 | HKD | 4 | 4.17 | 3.8 | 3.9 | 1.56 | -0.28 (-6.70%) | 340,000 |
16 Apr 2009 | HKD | 4 | 4.4 | 3.81 | 4.18 | 1.672 | +0.03 (+0.72%) | 170,000 |