Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | HKD | 0.211 | 0.215 | 0.2 | 0.215 | 0.215 | +0.004 (+1.90%) | 10,000 |
22 May 2009 | HKD | 0.211 | 0.211 | 0.203 | 0.211 | 0.211 | -0.005 (-2.31%) | 550,000 |
21 May 2009 | HKD | 0.22 | 0.228 | 0.216 | 0.216 | 0.216 | -0.014 (-6.09%) | 1,189,000 |
20 May 2009 | HKD | 0.205 | 0.23 | 0.205 | 0.23 | 0.23 | +0.011 (+5.02%) | 1,365,000 |
19 May 2009 | HKD | 0.224 | 0.224 | 0.202 | 0.219 | 0.219 | +0.004 (+1.86%) | 902,000 |
18 May 2009 | HKD | 0.21 | 0.22 | 0.191 | 0.215 | 0.215 | +0.023 (+11.98%) | 599,000 |
15 May 2009 | HKD | 0.207 | 0.207 | 0.192 | 0.192 | 0.192 | -0.015 (-7.25%) | 135,200 |
14 May 2009 | HKD | 0.188 | 0.207 | 0.18 | 0.207 | 0.207 | +0.002 (+0.98%) | 370,000 |
13 May 2009 | HKD | 0.182 | 0.21 | 0.182 | 0.205 | 0.205 | +0.015 (+7.89%) | 862,000 |
12 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 435,000 |
11 May 2009 | HKD | 0.178 | 0.19 | 0.171 | 0.19 | 0.19 | +0.008 (+4.40%) | 1,219,000 |
8 May 2009 | HKD | 0.18 | 0.182 | 0.177 | 0.182 | 0.182 | +0.004 (+2.25%) | 196,000 |
7 May 2009 | HKD | 0.18 | 0.182 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 774,000 |
6 May 2009 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.002 (+1.12%) | 190,000 |
5 May 2009 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
4 May 2009 | HKD | 0.161 | 0.178 | 0.16 | 0.178 | 0.178 | -0.001 (-0.56%) | 1,435,000 |
1 May 2009 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.18 | 0.18 | 0.173 | 0.179 | 0.179 | -0.001 (-0.56%) | 150,000 |
29 Apr 2009 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | -0.015 (-7.69%) | 175,000 |
28 Apr 2009 | HKD | 0.182 | 0.195 | 0.172 | 0.195 | 0.195 | -0.005 (-2.50%) | 562,000 |
27 Apr 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,000 |
24 Apr 2009 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 110,000 |
23 Apr 2009 | HKD | 0.209 | 0.228 | 0.181 | 0.205 | 0.205 | +0.015 (+7.89%) | 2,285,000 |
22 Apr 2009 | HKD | 0.186 | 0.19 | 0.186 | 0.19 | 0.19 | -0.01 (-5%) | 100,000 |
21 Apr 2009 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 496,000 |
20 Apr 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
17 Apr 2009 | HKD | 0.21 | 0.22 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 742,000 |
16 Apr 2009 | HKD | 0.189 | 0.3 | 0.16 | 0.205 | 0.205 | +0.035 (+20.59%) | 1,592,000 |
15 Apr 2009 | HKD | 0.144 | 0.17 | 0.144 | 0.17 | 0.17 | +0.021 (+14.09%) | 1,113,000 |
14 Apr 2009 | HKD | 0.141 | 0.149 | 0.141 | 0.149 | 0.149 | -0.003 (-1.97%) | 340,000 |