Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | HKD | 0.145 | 0.149 | 0.145 | 0.149 | 0.149 | 0.0 (0.0%) | 284,000 |
7 Apr 2009 | HKD | 0.147 | 0.15 | 0.145 | 0.149 | 0.149 | +0.003 (+2.05%) | 5,198,000 |
6 Apr 2009 | HKD | 0.149 | 0.149 | 0.143 | 0.146 | 0.146 | +0.003 (+2.10%) | 2,160,000 |
3 Apr 2009 | HKD | 0.151 | 0.151 | 0.142 | 0.143 | 0.143 | -0.009 (-5.92%) | 660,000 |
2 Apr 2009 | HKD | 0.15 | 0.153 | 0.14 | 0.152 | 0.152 | +0.004 (+2.70%) | 7,578,000 |
1 Apr 2009 | HKD | 0.15 | 0.15 | 0.145 | 0.148 | 0.148 | +0.008 (+5.71%) | 222,000 |
31 Mar 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 60,000 |
30 Mar 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.006 (-4.11%) | 60,000 |
27 Mar 2009 | HKD | 0.153 | 0.153 | 0.14 | 0.146 | 0.146 | -0.004 (-2.67%) | 768,000 |
26 Mar 2009 | HKD | 0.141 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 1,464,000 |
25 Mar 2009 | HKD | 0.141 | 0.141 | 0.139 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,160,000 |
24 Mar 2009 | HKD | 0.14 | 0.154 | 0.139 | 0.145 | 0.145 | +0.003 (+2.11%) | 784,000 |
23 Mar 2009 | HKD | 0.142 | 0.145 | 0.142 | 0.142 | 0.142 | 0.0 (0.0%) | 212,000 |
20 Mar 2009 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | -0.004 (-2.74%) | 100,000 |
19 Mar 2009 | HKD | 0.145 | 0.146 | 0.145 | 0.146 | 0.146 | 0.0 (0.0%) | 302,000 |
18 Mar 2009 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | +0.001 (+0.69%) | 20,000 |
17 Mar 2009 | HKD | 0.143 | 0.145 | 0.143 | 0.145 | 0.145 | +0.001 (+0.69%) | 120,000 |
16 Mar 2009 | HKD | 0.148 | 0.148 | 0.139 | 0.144 | 0.144 | -0.007 (-4.64%) | 98,000 |
13 Mar 2009 | HKD | 0.141 | 0.151 | 0.141 | 0.151 | 0.151 | -0.002 (-1.31%) | 174,000 |
12 Mar 2009 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | +0.003 (+2%) | 8,000 |
11 Mar 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 10,000 |
10 Mar 2009 | HKD | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | -0.003 (-2.03%) | 146,400 |
9 Mar 2009 | HKD | 0.143 | 0.148 | 0.143 | 0.148 | 0.148 | -0.003 (-1.99%) | 302,000 |
6 Mar 2009 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | -0.002 (-1.31%) | 200,000 |
5 Mar 2009 | HKD | 0.153 | 0.153 | 0.152 | 0.153 | 0.153 | +0.005 (+3.38%) | 426,000 |
4 Mar 2009 | HKD | 0.147 | 0.148 | 0.147 | 0.148 | 0.148 | +0.001 (+0.68%) | 28,000 |
3 Mar 2009 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | -0.004 (-2.65%) | 172,000 |
2 Mar 2009 | HKD | 0.15 | 0.152 | 0.141 | 0.151 | 0.151 | -0.004 (-2.58%) | 312,800 |
27 Feb 2009 | HKD | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | -0.001 (-0.64%) | 74,000 |
26 Feb 2009 | HKD | 0.15 | 0.156 | 0.15 | 0.156 | 0.156 | 0.0 (0.0%) | 270,000 |