Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | HKD | 1.81 | 1.86 | 1.75 | 1.81 | 0.905 | 0.0 (0.0%) | 1,509,500 |
22 May 2009 | HKD | 1.81 | 1.85 | 1.71 | 1.81 | 0.905 | -0.03 (-1.63%) | 1,034,000 |
21 May 2009 | HKD | 1.85 | 1.9 | 1.8 | 1.84 | 0.92 | -0.02 (-1.08%) | 1,765,500 |
20 May 2009 | HKD | 1.88 | 1.9 | 1.79 | 1.86 | 0.93 | +0.02 (+1.09%) | 3,489,000 |
19 May 2009 | HKD | 1.72 | 1.9 | 1.72 | 1.84 | 0.92 | +0.16 (+9.52%) | 3,319,500 |
18 May 2009 | HKD | 1.68 | 1.74 | 1.57 | 1.68 | 0.84 | +0.03 (+1.82%) | 2,074,500 |
15 May 2009 | HKD | 1.58 | 1.7 | 1.56 | 1.65 | 0.825 | +0.05 (+3.13%) | 1,882,500 |
14 May 2009 | HKD | 1.58 | 1.6 | 1.51 | 1.6 | 0.8 | +0.01 (+0.63%) | 1,410,500 |
13 May 2009 | HKD | 1.5 | 1.66 | 1.47 | 1.59 | 0.795 | +0.09 (+6%) | 2,528,000 |
12 May 2009 | HKD | 1.54 | 1.54 | 1.46 | 1.5 | 0.75 | -0.05 (-3.23%) | 1,244,000 |
11 May 2009 | HKD | 1.51 | 1.61 | 1.5 | 1.55 | 0.775 | +0.06 (+4.03%) | 3,067,555 |
8 May 2009 | HKD | 1.45 | 1.51 | 1.44 | 1.49 | 0.745 | +0.03 (+2.05%) | 991,500 |
7 May 2009 | HKD | 1.49 | 1.53 | 1.39 | 1.46 | 0.73 | +0.01 (+0.69%) | 1,699,500 |
6 May 2009 | HKD | 1.42 | 1.52 | 1.42 | 1.45 | 0.725 | +0.05 (+3.57%) | 2,704,000 |
5 May 2009 | HKD | 1.48 | 1.48 | 1.36 | 1.4 | 0.7 | -0.05 (-3.45%) | 864,000 |
4 May 2009 | HKD | 1.32 | 1.48 | 1.32 | 1.45 | 0.725 | +0.1 (+7.41%) | 2,425,000 |
1 May 2009 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.675 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.39 | 1.44 | 1.34 | 1.35 | 0.675 | -0.01 (-0.74%) | 1,442,000 |
29 Apr 2009 | HKD | 1.39 | 1.43 | 1.29 | 1.36 | 0.68 | +0.08 (+6.25%) | 1,042,500 |
28 Apr 2009 | HKD | 1.37 | 1.37 | 1.24 | 1.28 | 0.64 | -0.07 (-5.19%) | 2,509,000 |
27 Apr 2009 | HKD | 1.51 | 1.51 | 1.35 | 1.35 | 0.675 | -0.15 (-10%) | 2,726,000 |
24 Apr 2009 | HKD | 1.48 | 1.55 | 1.42 | 1.5 | 0.75 | +0.1 (+7.14%) | 6,151,500 |
23 Apr 2009 | HKD | 1.32 | 1.4 | 1.31 | 1.4 | 0.7 | +0.08 (+6.06%) | 2,344,310 |
22 Apr 2009 | HKD | 1.31 | 1.37 | 1.29 | 1.32 | 0.66 | +0.03 (+2.33%) | 4,084,500 |
21 Apr 2009 | HKD | 1.28 | 1.29 | 1.24 | 1.29 | 0.645 | -0.03 (-2.27%) | 866,000 |
20 Apr 2009 | HKD | 1.29 | 1.35 | 1.28 | 1.32 | 0.66 | +0.01 (+0.76%) | 1,926,000 |
17 Apr 2009 | HKD | 1.32 | 1.34 | 1.27 | 1.31 | 0.655 | 0.0 (0.0%) | 3,072,500 |
16 Apr 2009 | HKD | 1.35 | 1.36 | 1.27 | 1.31 | 0.655 | -0.02 (-1.50%) | 3,182,000 |
15 Apr 2009 | HKD | 1.32 | 1.33 | 1.25 | 1.33 | 0.665 | -0.02 (-1.48%) | 2,999,500 |
14 Apr 2009 | HKD | 1.33 | 1.35 | 1.29 | 1.35 | 0.675 | +0.06 (+4.65%) | 3,678,000 |