Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | HKD | 3.3 | 3.37 | 3.26 | 3.36 | 3.36 | -0.02 (-0.59%) | 28,625,400 |
7 Apr 2009 | HKD | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.09 (-2.59%) | 21,524,000 |
6 Apr 2009 | HKD | 3.45 | 3.5 | 3.42 | 3.47 | 3.47 | +0.05 (+1.46%) | 24,332,565 |
3 Apr 2009 | HKD | 3.6 | 3.64 | 3.35 | 3.42 | 3.42 | -0.16 (-4.47%) | 43,453,000 |
2 Apr 2009 | HKD | 3.53 | 3.6 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 21,064,035 |
1 Apr 2009 | HKD | 3.58 | 3.59 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 11,209,050 |
31 Mar 2009 | HKD | 3.52 | 3.58 | 3.49 | 3.54 | 3.54 | -0.07 (-1.94%) | 12,910,000 |
30 Mar 2009 | HKD | 3.61 | 3.67 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 11,839,000 |
27 Mar 2009 | HKD | 3.63 | 3.74 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 22,896,000 |
26 Mar 2009 | HKD | 3.61 | 3.66 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 16,892,000 |
25 Mar 2009 | HKD | 3.62 | 3.68 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 10,073,000 |
24 Mar 2009 | HKD | 3.64 | 3.68 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 20,312,370 |
23 Mar 2009 | HKD | 3.5 | 3.6 | 3.49 | 3.59 | 3.59 | +0.12 (+3.46%) | 10,456,783 |
20 Mar 2009 | HKD | 3.6 | 3.61 | 3.47 | 3.47 | 3.47 | -0.11 (-3.07%) | 17,321,200 |
19 Mar 2009 | HKD | 3.52 | 3.62 | 3.48 | 3.58 | 3.58 | +0.16 (+4.68%) | 27,088,000 |
18 Mar 2009 | HKD | 3.59 | 3.59 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 19,977,500 |
17 Mar 2009 | HKD | 3.6 | 3.63 | 3.45 | 3.5 | 3.5 | -0.12 (-3.31%) | 19,552,100 |
16 Mar 2009 | HKD | 3.44 | 3.67 | 3.41 | 3.62 | 3.62 | +0.23 (+6.78%) | 14,889,000 |
13 Mar 2009 | HKD | 3.32 | 3.44 | 3.28 | 3.39 | 3.39 | +0.19 (+5.94%) | 16,928,000 |
12 Mar 2009 | HKD | 3.3 | 3.33 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 15,051,000 |
11 Mar 2009 | HKD | 3.37 | 3.4 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 27,199,642 |
10 Mar 2009 | HKD | 3.43 | 3.46 | 3.26 | 3.3 | 3.3 | -0.17 (-4.90%) | 30,179,752 |
9 Mar 2009 | HKD | 3.56 | 3.56 | 3.42 | 3.47 | 3.47 | -0.09 (-2.53%) | 9,616,900 |
6 Mar 2009 | HKD | 3.49 | 3.6 | 3.44 | 3.56 | 3.56 | +0.05 (+1.42%) | 17,825,000 |
5 Mar 2009 | HKD | 3.61 | 3.62 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 12,869,000 |
4 Mar 2009 | HKD | 3.35 | 3.6 | 3.35 | 3.51 | 3.51 | +0.11 (+3.24%) | 19,316,707 |
3 Mar 2009 | HKD | 3.32 | 3.44 | 3.25 | 3.4 | 3.4 | +0.04 (+1.19%) | 13,901,272 |
2 Mar 2009 | HKD | 3.38 | 3.43 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 8,771,000 |
27 Feb 2009 | HKD | 3.4 | 3.44 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 7,795,110 |
26 Feb 2009 | HKD | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 13,729,200 |