Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | HKD | 0.198 | 0.217 | 0.194 | 0.213 | 0.213 | +0.015 (+7.58%) | 19,286,000 |
19 May 2009 | HKD | 0.2 | 0.205 | 0.197 | 0.198 | 0.198 | +0.002 (+1.02%) | 12,636,000 |
18 May 2009 | HKD | 0.18 | 0.198 | 0.18 | 0.196 | 0.196 | +0.012 (+6.52%) | 13,042,000 |
15 May 2009 | HKD | 0.182 | 0.187 | 0.182 | 0.184 | 0.184 | +0.004 (+2.22%) | 4,790,000 |
14 May 2009 | HKD | 0.179 | 0.183 | 0.176 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,066,000 |
13 May 2009 | HKD | 0.183 | 0.192 | 0.181 | 0.185 | 0.185 | +0.002 (+1.09%) | 6,076,000 |
12 May 2009 | HKD | 0.181 | 0.185 | 0.178 | 0.183 | 0.183 | -0.001 (-0.54%) | 3,132,000 |
11 May 2009 | HKD | 0.181 | 0.196 | 0.18 | 0.184 | 0.184 | +0.007 (+3.95%) | 18,626,000 |
8 May 2009 | HKD | 0.175 | 0.177 | 0.171 | 0.177 | 0.177 | +0.002 (+1.14%) | 5,300,400 |
7 May 2009 | HKD | 0.187 | 0.188 | 0.174 | 0.175 | 0.175 | -0.008 (-4.37%) | 14,308,000 |
6 May 2009 | HKD | 0.176 | 0.184 | 0.173 | 0.183 | 0.183 | +0.009 (+5.17%) | 20,410,000 |
5 May 2009 | HKD | 0.172 | 0.176 | 0.171 | 0.174 | 0.174 | +0.006 (+3.57%) | 7,320,000 |
4 May 2009 | HKD | 0.165 | 0.171 | 0.162 | 0.168 | 0.168 | +0.008 (+5%) | 8,924,000 |
1 May 2009 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.16 | 0.163 | 0.158 | 0.16 | 0.16 | +0.001 (+0.63%) | 3,172,000 |
29 Apr 2009 | HKD | 0.155 | 0.161 | 0.155 | 0.159 | 0.159 | +0.006 (+3.92%) | 4,344,000 |
28 Apr 2009 | HKD | 0.16 | 0.163 | 0.153 | 0.153 | 0.153 | -0.014 (-8.38%) | 7,192,000 |
27 Apr 2009 | HKD | 0.178 | 0.179 | 0.162 | 0.167 | 0.167 | -0.014 (-7.73%) | 17,928,000 |
24 Apr 2009 | HKD | 0.153 | 0.182 | 0.153 | 0.181 | 0.181 | +0.026 (+16.77%) | 64,836,000 |
23 Apr 2009 | HKD | 0.15 | 0.158 | 0.148 | 0.155 | 0.155 | +0.003 (+1.97%) | 8,821,200 |
22 Apr 2009 | HKD | 0.154 | 0.16 | 0.15 | 0.152 | 0.152 | -0.002 (-1.30%) | 12,062,000 |
21 Apr 2009 | HKD | 0.152 | 0.154 | 0.15 | 0.154 | 0.154 | 0.0 (0.0%) | 1,430,000 |
20 Apr 2009 | HKD | 0.151 | 0.155 | 0.148 | 0.154 | 0.154 | -0.006 (-3.75%) | 3,190,000 |
17 Apr 2009 | HKD | 0.159 | 0.161 | 0.157 | 0.16 | 0.16 | -0.002 (-1.23%) | 3,398,000 |
16 Apr 2009 | HKD | 0.162 | 0.164 | 0.155 | 0.162 | 0.162 | -0.001 (-0.61%) | 4,808,800 |
15 Apr 2009 | HKD | 0.155 | 0.163 | 0.152 | 0.163 | 0.163 | +0.01 (+6.54%) | 4,364,000 |
14 Apr 2009 | HKD | 0.145 | 0.153 | 0.145 | 0.153 | 0.153 | +0.007 (+4.79%) | 3,832,000 |
13 Apr 2009 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.149 | 0.149 | 0.146 | 0.146 | 0.146 | -0.003 (-2.01%) | 948,000 |