Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | HKD | 0.39 | 0.41 | 0.375 | 0.41 | 4.1 | +0.02 (+5.13%) | 57,225,000 |
3 Jun 2009 | HKD | 0.385 | 0.41 | 0.385 | 0.39 | 3.9 | 0.0 (0.0%) | 34,945,000 |
2 Jun 2009 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 3.9 | 0.0 (0.0%) | 16,822,000 |
1 Jun 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 21,818,000 |
29 May 2009 | HKD | 0.36 | 0.395 | 0.36 | 0.39 | 3.9 | +0.025 (+6.85%) | 20,891,000 |
28 May 2009 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 3.65 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.365 | 0.375 | 0.36 | 0.365 | 3.65 | 0.0 (0.0%) | 16,230,000 |
26 May 2009 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 3.65 | +0.005 (+1.39%) | 10,819,000 |
25 May 2009 | HKD | 0.37 | 0.37 | 0.345 | 0.36 | 3.6 | 0.0 (0.0%) | 8,490,000 |
22 May 2009 | HKD | 0.37 | 0.38 | 0.35 | 0.36 | 3.6 | -0.01 (-2.70%) | 17,267,000 |
21 May 2009 | HKD | 0.36 | 0.37 | 0.35 | 0.37 | 3.7 | -0.005 (-1.33%) | 12,623,000 |
20 May 2009 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 3.75 | +0.005 (+1.35%) | 10,352,000 |
19 May 2009 | HKD | 0.35 | 0.385 | 0.35 | 0.37 | 3.7 | +0.025 (+7.25%) | 28,599,000 |
18 May 2009 | HKD | 0.325 | 0.35 | 0.32 | 0.345 | 3.45 | +0.015 (+4.55%) | 20,399,000 |
15 May 2009 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 3.3 | +0.01 (+3.13%) | 11,577,000 |
14 May 2009 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 3.2 | -0.005 (-1.54%) | 12,729,000 |
13 May 2009 | HKD | 0.33 | 0.33 | 0.32 | 0.325 | 3.25 | +0.01 (+3.17%) | 12,045,000 |
12 May 2009 | HKD | 0.32 | 0.335 | 0.315 | 0.315 | 3.15 | -0.01 (-3.08%) | 19,261,000 |
11 May 2009 | HKD | 0.315 | 0.35 | 0.31 | 0.325 | 3.25 | +0.015 (+4.84%) | 55,823,000 |
8 May 2009 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 3.1 | +0.005 (+1.64%) | 22,675,000 |
7 May 2009 | HKD | 0.315 | 0.325 | 0.295 | 0.305 | 3.05 | -0.01 (-3.17%) | 59,564,000 |
6 May 2009 | HKD | 0.28 | 0.315 | 0.275 | 0.315 | 3.15 | +0.03 (+10.53%) | 86,926,000 |
5 May 2009 | HKD | 0.285 | 0.29 | 0.275 | 0.285 | 2.85 | 0.0 (0.0%) | 17,515,000 |
4 May 2009 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 2.85 | +0.015 (+5.56%) | 24,581,000 |
1 May 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 2.7 | +0.005 (+1.89%) | 20,765,000 |
29 Apr 2009 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 7,175,000 |
28 Apr 2009 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 12,185,000 |
27 Apr 2009 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 2.65 | -0.015 (-5.36%) | 14,381,000 |
24 Apr 2009 | HKD | 0.28 | 0.295 | 0.275 | 0.28 | 2.8 | +0.015 (+5.66%) | 64,295,000 |