Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,097,000 |
15 Apr 2009 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 2,350,000 |
14 Apr 2009 | HKD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 6,121,000 |
13 Apr 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,557,000 |
8 Apr 2009 | HKD | 1.05 | 1.05 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 4,168,000 |
7 Apr 2009 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,963,500 |
6 Apr 2009 | HKD | 1.06 | 1.1 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 4,710,000 |
3 Apr 2009 | HKD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 3,185,000 |
2 Apr 2009 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.03 (+3.03%) | 2,379,000 |
1 Apr 2009 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 2,200,063 |
31 Mar 2009 | HKD | 1 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 1,679,000 |
30 Mar 2009 | HKD | 1.01 | 1.03 | 0.99 | 1 | 1 | 0.0 (0.0%) | 3,718,000 |
27 Mar 2009 | HKD | 0.99 | 1.02 | 0.98 | 1 | 1 | +0.06 (+6.38%) | 6,862,000 |
26 Mar 2009 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,648,000 |
25 Mar 2009 | HKD | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 5,567,000 |
24 Mar 2009 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 4,246,000 |
23 Mar 2009 | HKD | 0.91 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,073,000 |
20 Mar 2009 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 3,148,000 |
19 Mar 2009 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,341,000 |
18 Mar 2009 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 5,591,000 |
17 Mar 2009 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 3,242,000 |
16 Mar 2009 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,195,000 |
13 Mar 2009 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | +0.06 (+6.98%) | 4,154,000 |
12 Mar 2009 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 2,437,000 |
11 Mar 2009 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,369,000 |
10 Mar 2009 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,212,000 |
9 Mar 2009 | HKD | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,619,000 |
6 Mar 2009 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,208,000 |