Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 3.49 | 3.62 | 3.47 | 3.54 | 3.54 | +0.13 (+3.81%) | 22,331,750 |
8 Apr 2009 | HKD | 3.49 | 3.5 | 3.35 | 3.41 | 3.41 | -0.1 (-2.85%) | 14,657,690 |
7 Apr 2009 | HKD | 3.37 | 3.52 | 3.33 | 3.51 | 3.51 | +0.18 (+5.41%) | 17,024,920 |
6 Apr 2009 | HKD | 3.35 | 3.43 | 3.26 | 3.33 | 3.33 | +0.07 (+2.15%) | 19,469,949 |
3 Apr 2009 | HKD | 3.45 | 3.45 | 3.2 | 3.26 | 3.26 | -0.18 (-5.23%) | 30,799,779 |
2 Apr 2009 | HKD | 3.6 | 3.6 | 3.43 | 3.44 | 3.44 | +0.08 (+2.38%) | 14,500,270 |
1 Apr 2009 | HKD | 3.4 | 3.52 | 3.31 | 3.36 | 3.36 | +0.08 (+2.44%) | 14,032,990 |
31 Mar 2009 | HKD | 3.24 | 3.32 | 3.08 | 3.28 | 3.28 | +0.2 (+6.49%) | 13,179,850 |
30 Mar 2009 | HKD | 3.49 | 3.49 | 3.05 | 3.08 | 3.08 | -0.51 (-14.21%) | 23,269,811 |
27 Mar 2009 | HKD | 3.7 | 3.78 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 26,418,859 |
26 Mar 2009 | HKD | 3.4 | 3.64 | 3.35 | 3.59 | 3.59 | +0.17 (+4.97%) | 28,065,020 |
25 Mar 2009 | HKD | 3.4 | 3.46 | 3.3 | 3.42 | 3.42 | +0.01 (+0.29%) | 17,214,170 |
24 Mar 2009 | HKD | 3.32 | 3.45 | 3.28 | 3.41 | 3.41 | +0.25 (+7.91%) | 39,483,230 |
23 Mar 2009 | HKD | 2.94 | 3.19 | 2.94 | 3.16 | 3.16 | +0.23 (+7.85%) | 26,107,461 |
20 Mar 2009 | HKD | 2.86 | 2.93 | 2.8 | 2.93 | 2.93 | +0.09 (+3.17%) | 13,097,840 |
19 Mar 2009 | HKD | 2.88 | 2.95 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 20,322,381 |
18 Mar 2009 | HKD | 2.84 | 2.95 | 2.81 | 2.83 | 2.83 | +0.06 (+2.17%) | 19,909,971 |
17 Mar 2009 | HKD | 2.83 | 3 | 2.72 | 2.77 | 2.77 | -0.08 (-2.81%) | 35,529,160 |
16 Mar 2009 | HKD | 2.6 | 2.86 | 2.56 | 2.85 | 2.85 | +0.38 (+15.38%) | 34,238,367 |
13 Mar 2009 | HKD | 2.4 | 2.49 | 2.39 | 2.47 | 2.47 | +0.15 (+6.47%) | 13,688,410 |
12 Mar 2009 | HKD | 2.22 | 2.32 | 2.21 | 2.32 | 2.32 | +0.08 (+3.57%) | 6,151,815 |
11 Mar 2009 | HKD | 2.27 | 2.28 | 2.21 | 2.24 | 2.24 | +0.08 (+3.70%) | 13,451,880 |
10 Mar 2009 | HKD | 2.12 | 2.27 | 2.09 | 2.16 | 2.16 | -0.03 (-1.37%) | 27,196,801 |
9 Mar 2009 | HKD | 2.55 | 2.55 | 2.18 | 2.19 | 2.19 | -0.38 (-14.79%) | 24,882,340 |
6 Mar 2009 | HKD | 2.53 | 2.68 | 2.5 | 2.57 | 2.57 | +0.03 (+1.18%) | 17,546,119 |
5 Mar 2009 | HKD | 2.65 | 2.66 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 17,302,551 |
4 Mar 2009 | HKD | 2.32 | 2.6 | 2.32 | 2.58 | 2.58 | +0.25 (+10.73%) | 13,160,000 |
3 Mar 2009 | HKD | 2.24 | 2.4 | 2.15 | 2.33 | 2.33 | +0.03 (+1.30%) | 6,408,552 |
2 Mar 2009 | HKD | 2.31 | 2.33 | 2.15 | 2.3 | 2.3 | 0.0 (0.0%) | 15,898,530 |
27 Feb 2009 | HKD | 2.33 | 2.38 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 10,586,400 |