Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | HKD | 4.3 | 4.49 | 4.23 | 4.42 | 4.42 | +0.13 (+3.03%) | 57,645,096 |
19 May 2009 | HKD | 4.1 | 4.35 | 4.02 | 4.29 | 4.29 | +0.32 (+8.06%) | 54,088,860 |
18 May 2009 | HKD | 3.75 | 4.01 | 3.69 | 3.97 | 3.97 | +0.21 (+5.59%) | 49,251,000 |
15 May 2009 | HKD | 3.83 | 3.84 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 14,894,150 |
14 May 2009 | HKD | 3.71 | 3.81 | 3.63 | 3.8 | 3.8 | 0.0 (0.0%) | 18,993,000 |
13 May 2009 | HKD | 3.74 | 3.85 | 3.71 | 3.8 | 3.8 | +0.11 (+2.98%) | 30,640,000 |
12 May 2009 | HKD | 3.75 | 3.83 | 3.66 | 3.69 | 3.69 | -0.06 (-1.60%) | 42,303,728 |
11 May 2009 | HKD | 3.89 | 3.9 | 3.7 | 3.75 | 3.75 | -0.07 (-1.83%) | 32,511,000 |
8 May 2009 | HKD | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 34,799,045 |
7 May 2009 | HKD | 3.89 | 3.95 | 3.71 | 3.82 | 3.82 | 0.0 (0.0%) | 59,907,601 |
6 May 2009 | HKD | 3.55 | 3.86 | 3.54 | 3.82 | 3.82 | +0.29 (+8.22%) | 85,116,662 |
5 May 2009 | HKD | 3.75 | 3.75 | 3.48 | 3.53 | 3.53 | -0.17 (-4.59%) | 88,048,730 |
4 May 2009 | HKD | 3.58 | 3.73 | 3.58 | 3.7 | 3.7 | +0.2 (+5.71%) | 27,719,556 |
1 May 2009 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 3.66 | 3.66 | 3.45 | 3.5 | 3.5 | -0.06 (-1.69%) | 52,307,800 |
29 Apr 2009 | HKD | 3.55 | 3.61 | 3.52 | 3.56 | 3.56 | +0.08 (+2.30%) | 16,264,100 |
28 Apr 2009 | HKD | 3.6 | 3.67 | 3.45 | 3.48 | 3.48 | -0.11 (-3.06%) | 20,772,233 |
27 Apr 2009 | HKD | 3.8 | 3.81 | 3.55 | 3.59 | 3.59 | -0.27 (-6.99%) | 30,013,944 |
24 Apr 2009 | HKD | 4.01 | 4.05 | 3.76 | 3.86 | 3.86 | -0.15 (-3.74%) | 46,538,000 |
23 Apr 2009 | HKD | 3.62 | 4.03 | 3.62 | 4.01 | 4.01 | +0.31 (+8.38%) | 64,784,000 |
22 Apr 2009 | HKD | 3.8 | 3.87 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 40,348,300 |
21 Apr 2009 | HKD | 3.69 | 3.75 | 3.63 | 3.71 | 3.71 | -0.09 (-2.37%) | 18,090,860 |
20 Apr 2009 | HKD | 3.65 | 3.85 | 3.62 | 3.8 | 3.8 | +0.21 (+5.85%) | 30,878,000 |
17 Apr 2009 | HKD | 3.77 | 3.83 | 3.51 | 3.59 | 3.59 | -0.11 (-2.97%) | 31,782,000 |
16 Apr 2009 | HKD | 3.58 | 3.73 | 3.51 | 3.7 | 3.7 | +0.23 (+6.63%) | 55,384,000 |
15 Apr 2009 | HKD | 3.44 | 3.48 | 3.39 | 3.47 | 3.47 | +0.03 (+0.87%) | 25,860,000 |
14 Apr 2009 | HKD | 3.4 | 3.47 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 33,740,000 |
13 Apr 2009 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 3.39 | 3.4 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 17,212,000 |