Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 10,542,000 |
22 Apr 2009 | HKD | 0.275 | 0.285 | 0.265 | 0.27 | 2.7 | -0.005 (-1.82%) | 19,792,000 |
21 Apr 2009 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 2.75 | -0.01 (-3.51%) | 19,144,000 |
20 Apr 2009 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 2.85 | 0.0 (0.0%) | 19,517,000 |
17 Apr 2009 | HKD | 0.3 | 0.305 | 0.285 | 0.285 | 2.85 | -0.01 (-3.39%) | 19,435,000 |
16 Apr 2009 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 2.95 | -0.005 (-1.67%) | 16,480,000 |
15 Apr 2009 | HKD | 0.295 | 0.305 | 0.285 | 0.3 | 3 | +0.005 (+1.69%) | 27,026,000 |
14 Apr 2009 | HKD | 0.295 | 0.3 | 0.275 | 0.295 | 2.95 | +0.01 (+3.51%) | 33,788,000 |
13 Apr 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.85 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.85 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.285 | 0.3 | 0.28 | 0.285 | 2.85 | +0.005 (+1.79%) | 33,602,000 |
8 Apr 2009 | HKD | 0.27 | 0.285 | 0.26 | 0.28 | 2.8 | +0.01 (+3.70%) | 36,180,000 |
7 Apr 2009 | HKD | 0.26 | 0.28 | 0.26 | 0.27 | 2.7 | +0.015 (+5.88%) | 34,412,000 |
6 Apr 2009 | HKD | 0.255 | 0.265 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 27,597,000 |
3 Apr 2009 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 2.55 | -0.005 (-1.92%) | 14,285,000 |
2 Apr 2009 | HKD | 0.26 | 0.26 | 0.249 | 0.26 | 2.6 | +0.005 (+1.96%) | 26,625,000 |
1 Apr 2009 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 10,685,000 |
31 Mar 2009 | HKD | 0.26 | 0.265 | 0.248 | 0.255 | 2.55 | -0.005 (-1.92%) | 19,273,000 |
30 Mar 2009 | HKD | 0.245 | 0.275 | 0.245 | 0.26 | 2.6 | +0.025 (+10.64%) | 93,760,000 |
27 Mar 2009 | HKD | 0.245 | 0.25 | 0.231 | 0.235 | 2.35 | -0.009 (-3.69%) | 55,760,000 |
26 Mar 2009 | HKD | 0.247 | 0.255 | 0.239 | 0.244 | 2.44 | +0.002 (+0.83%) | 34,938,780 |
25 Mar 2009 | HKD | 0.24 | 0.249 | 0.238 | 0.242 | 2.42 | -0.002 (-0.82%) | 20,715,000 |
24 Mar 2009 | HKD | 0.255 | 0.255 | 0.243 | 0.244 | 2.44 | -0.003 (-1.21%) | 11,715,000 |
23 Mar 2009 | HKD | 0.249 | 0.255 | 0.245 | 0.247 | 2.47 | -0.002 (-0.80%) | 8,296,000 |
20 Mar 2009 | HKD | 0.255 | 0.255 | 0.246 | 0.249 | 2.49 | -0.001 (-0.40%) | 7,000,000 |
19 Mar 2009 | HKD | 0.26 | 0.28 | 0.25 | 0.25 | 2.5 | +0.004 (+1.63%) | 34,321,000 |
18 Mar 2009 | HKD | 0.23 | 0.25 | 0.23 | 0.246 | 2.46 | +0.016 (+6.96%) | 14,465,000 |
17 Mar 2009 | HKD | 0.239 | 0.239 | 0.225 | 0.23 | 2.3 | -0.008 (-3.36%) | 16,350,000 |
16 Mar 2009 | HKD | 0.24 | 0.244 | 0.238 | 0.238 | 2.38 | 0.0 (0.0%) | 5,925,000 |
13 Mar 2009 | HKD | 0.239 | 0.24 | 0.233 | 0.238 | 2.38 | -0.001 (-0.42%) | 8,544,000 |