Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 11,801,400 |
26 May 2009 | HKD | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 11,402,500 |
25 May 2009 | HKD | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 10,980,000 |
22 May 2009 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,997,000 |
21 May 2009 | HKD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 12,260,400 |
20 May 2009 | HKD | 1.02 | 1.06 | 1 | 1.06 | 1.06 | +0.05 (+4.95%) | 7,813,000 |
19 May 2009 | HKD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 9,494,000 |
18 May 2009 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 7,985,000 |
15 May 2009 | HKD | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 5,057,000 |
14 May 2009 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 1,632,000 |
13 May 2009 | HKD | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 6,758,000 |
12 May 2009 | HKD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.03 (+3.06%) | 3,165,000 |
11 May 2009 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 6,396,600 |
8 May 2009 | HKD | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 2,610,000 |
7 May 2009 | HKD | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 5,211,100 |
6 May 2009 | HKD | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 7,387,100 |
5 May 2009 | HKD | 0.98 | 1 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 18,852,000 |
4 May 2009 | HKD | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | -0.08 (-7.62%) | 10,511,000 |
1 May 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 6,990,841 |
29 Apr 2009 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 4,709,000 |
28 Apr 2009 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 7,219,000 |
27 Apr 2009 | HKD | 1.04 | 1.06 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 14,487,500 |
24 Apr 2009 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 3,343,000 |
23 Apr 2009 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,511,000 |
22 Apr 2009 | HKD | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 3,175,000 |
21 Apr 2009 | HKD | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,045,000 |
20 Apr 2009 | HKD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 2,690,000 |
17 Apr 2009 | HKD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,766,000 |