Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2009 | HKD | 5.6 | 5.6 | 5.2 | 5.23 | 5.23 | -0.56 (-9.67%) | 30,889,000 |
24 Apr 2009 | HKD | 5.8 | 5.88 | 5.6 | 5.79 | 5.79 | -0.21 (-3.50%) | 26,846,000 |
23 Apr 2009 | HKD | 5.5 | 6 | 5.5 | 6 | 6 | +0.57 (+10.50%) | 84,267,000 |
22 Apr 2009 | HKD | 5.09 | 5.6 | 5.02 | 5.43 | 5.43 | +0.67 (+14.08%) | 103,148,400 |
21 Apr 2009 | HKD | 4.58 | 4.78 | 4.48 | 4.76 | 4.76 | +0.04 (+0.85%) | 11,116,844 |
20 Apr 2009 | HKD | 4.86 | 4.86 | 4.65 | 4.72 | 4.72 | -0.04 (-0.84%) | 11,574,000 |
17 Apr 2009 | HKD | 5.1 | 5.13 | 4.69 | 4.76 | 4.76 | -0.21 (-4.23%) | 24,966,251 |
16 Apr 2009 | HKD | 4.65 | 5 | 4.41 | 4.97 | 4.97 | +0.42 (+9.23%) | 52,774,000 |
15 Apr 2009 | HKD | 4.4 | 4.59 | 4.28 | 4.55 | 4.55 | +0.01 (+0.22%) | 21,527,000 |
14 Apr 2009 | HKD | 4.38 | 4.64 | 4.35 | 4.54 | 4.54 | +0.29 (+6.82%) | 22,470,000 |
13 Apr 2009 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | +0.17 (+4.17%) | 9,517,518 |
8 Apr 2009 | HKD | 4.2 | 4.2 | 4.05 | 4.08 | 4.08 | -0.16 (-3.77%) | 7,628,000 |
7 Apr 2009 | HKD | 4.16 | 4.33 | 4.07 | 4.24 | 4.24 | 0.0 (0.0%) | 10,461,000 |
6 Apr 2009 | HKD | 4.25 | 4.36 | 4.13 | 4.24 | 4.24 | +0.07 (+1.68%) | 12,398,000 |
3 Apr 2009 | HKD | 4.22 | 4.27 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 9,924,216 |
2 Apr 2009 | HKD | 4.15 | 4.27 | 4.11 | 4.21 | 4.21 | +0.21 (+5.25%) | 17,952,380 |
1 Apr 2009 | HKD | 4.15 | 4.19 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 12,251,216 |
31 Mar 2009 | HKD | 4.03 | 4.15 | 3.99 | 4.07 | 4.07 | +0.14 (+3.56%) | 12,286,600 |
30 Mar 2009 | HKD | 4.34 | 4.34 | 3.85 | 3.93 | 3.93 | -0.46 (-10.48%) | 16,197,000 |
27 Mar 2009 | HKD | 4.3 | 4.48 | 4.2 | 4.39 | 4.39 | +0.15 (+3.54%) | 23,866,000 |
26 Mar 2009 | HKD | 4.25 | 4.37 | 4.12 | 4.24 | 4.24 | +0.07 (+1.68%) | 19,571,000 |
25 Mar 2009 | HKD | 3.95 | 4.29 | 3.89 | 4.17 | 4.17 | +0.16 (+3.99%) | 39,058,000 |
24 Mar 2009 | HKD | 4 | 4.04 | 3.8 | 4.01 | 4.01 | +0.09 (+2.30%) | 25,859,000 |
23 Mar 2009 | HKD | 3.6 | 3.94 | 3.6 | 3.92 | 3.92 | +0.39 (+11.05%) | 21,129,000 |
20 Mar 2009 | HKD | 3.8 | 3.84 | 3.53 | 3.53 | 3.53 | -0.23 (-6.12%) | 15,260,000 |
19 Mar 2009 | HKD | 3.9 | 3.93 | 3.74 | 3.76 | 3.76 | -0.11 (-2.84%) | 16,680,000 |
18 Mar 2009 | HKD | 3.83 | 3.96 | 3.83 | 3.87 | 3.87 | +0.08 (+2.11%) | 10,295,000 |
17 Mar 2009 | HKD | 3.86 | 3.96 | 3.76 | 3.79 | 3.79 | -0.1 (-2.57%) | 15,853,000 |