Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2009 | HKD | 4.12 | 4.5 | 4.1 | 4.15 | 1.66 | +0.09 (+2.22%) | 102,500 |
14 Apr 2009 | HKD | 4.2 | 4.32 | 4 | 4.06 | 1.624 | -0.38 (-8.56%) | 292,500 |
13 Apr 2009 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 1.776 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 1.776 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 4 | 4.5 | 4 | 4.44 | 1.776 | -0.01 (-0.22%) | 77,500 |
8 Apr 2009 | HKD | 4.05 | 4.48 | 4.05 | 4.45 | 1.78 | +0.07 (+1.60%) | 50,000 |
7 Apr 2009 | HKD | 4.15 | 4.4 | 3.9 | 4.38 | 1.752 | +0.08 (+1.86%) | 80,000 |
6 Apr 2009 | HKD | 4.3 | 4.3 | 4.28 | 4.3 | 1.72 | 0.0 (0.0%) | 7,500 |
3 Apr 2009 | HKD | 3.6 | 4.4 | 3.6 | 4.3 | 1.72 | +0.3 (+7.50%) | 122,500 |
2 Apr 2009 | HKD | 4 | 4 | 4 | 4 | 1.6 | 0.0 (0.0%) | 0 |
1 Apr 2009 | HKD | 3.95 | 4 | 3.95 | 4 | 1.6 | +0.21 (+5.54%) | 20,000 |
31 Mar 2009 | HKD | 3.63 | 3.82 | 3.63 | 3.79 | 1.516 | +0.24 (+6.76%) | 102,500 |
30 Mar 2009 | HKD | 3.58 | 3.6 | 3.55 | 3.55 | 1.42 | +0.05 (+1.43%) | 57,500 |
27 Mar 2009 | HKD | 3.5 | 3.5 | 3.48 | 3.5 | 1.4 | +0.02 (+0.57%) | 20,000 |
26 Mar 2009 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 1.392 | 0.0 (0.0%) | 0 |
25 Mar 2009 | HKD | 3.65 | 3.69 | 3.48 | 3.48 | 1.392 | -0.52 (-13%) | 50,000 |
24 Mar 2009 | HKD | 4 | 4 | 4 | 4 | 1.6 | 0.0 (0.0%) | 0 |
23 Mar 2009 | HKD | 4 | 4 | 4 | 4 | 1.6 | 0.0 (0.0%) | 0 |
20 Mar 2009 | HKD | 4 | 4 | 4 | 4 | 1.6 | 0.0 (0.0%) | 0 |
19 Mar 2009 | HKD | 4 | 4 | 4 | 4 | 1.6 | -0.4 (-9.09%) | 15,000 |
18 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
17 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
16 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
13 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
12 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
11 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
10 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
9 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
6 Mar 2009 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 0 |
5 Mar 2009 | HKD | 4.4 | 4.7 | 4.4 | 4.4 | 1.76 | 0.0 (0.0%) | 875 |