Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | HKD | 0.39 | 0.4098 | 0.3852 | 0.4002 | 0.667 | 0.0 (0.0%) | 2,052,000 |
22 May 2009 | HKD | 0.4002 | 0.405 | 0.3702 | 0.4002 | 0.667 | 0.0 (0.0%) | 1,377,000 |
21 May 2009 | HKD | 0.3852 | 0.405 | 0.375 | 0.4002 | 0.667 | +0.015 (+3.89%) | 4,503,000 |
20 May 2009 | HKD | 0.3798 | 0.3852 | 0.3702 | 0.3852 | 0.642 | +0.01 (+2.72%) | 437,737 |
19 May 2009 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.625 | +0.005 (+1.30%) | 726,000 |
18 May 2009 | HKD | 0.375 | 0.375 | 0.3552 | 0.3702 | 0.617 | -0.005 (-1.28%) | 501,000 |
15 May 2009 | HKD | 0.4002 | 0.4002 | 0.375 | 0.375 | 0.625 | -0.005 (-1.26%) | 450,000 |
14 May 2009 | HKD | 0.345 | 0.3948 | 0.345 | 0.3798 | 0.633 | +0.005 (+1.28%) | 402,000 |
13 May 2009 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.625 | +0.01 (+2.80%) | 678,000 |
12 May 2009 | HKD | 0.3852 | 0.3852 | 0.3552 | 0.3648 | 0.608 | 0.0 (0.0%) | 420,000 |
11 May 2009 | HKD | 0.3798 | 0.3852 | 0.36 | 0.3648 | 0.608 | -0.01 (-2.72%) | 1,509,000 |
8 May 2009 | HKD | 0.3702 | 0.375 | 0.3702 | 0.375 | 0.625 | +0.005 (+1.30%) | 147,000 |
7 May 2009 | HKD | 0.39 | 0.39 | 0.3552 | 0.3702 | 0.617 | +0.01 (+2.83%) | 411,000 |
6 May 2009 | HKD | 0.3798 | 0.3798 | 0.3552 | 0.36 | 0.6 | -0.02 (-5.21%) | 3,591,000 |
5 May 2009 | HKD | 0.3852 | 0.3852 | 0.3702 | 0.3798 | 0.633 | +0.01 (+2.59%) | 96,000 |
4 May 2009 | HKD | 0.3948 | 0.3948 | 0.3552 | 0.3702 | 0.617 | +0.01 (+2.83%) | 282,000 |
1 May 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.6 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.36 | 0.3648 | 0.3402 | 0.36 | 0.6 | +0.02 (+5.82%) | 723,000 |
29 Apr 2009 | HKD | 0.3402 | 0.3402 | 0.3348 | 0.3402 | 0.567 | 0.0 (0.0%) | 537,000 |
28 Apr 2009 | HKD | 0.3552 | 0.3552 | 0.3402 | 0.3402 | 0.567 | -0.005 (-1.39%) | 804,000 |
27 Apr 2009 | HKD | 0.36 | 0.36 | 0.345 | 0.345 | 0.575 | -0.02 (-5.43%) | 990,000 |
24 Apr 2009 | HKD | 0.3498 | 0.3702 | 0.3252 | 0.3648 | 0.608 | +0.05 (+15.81%) | 3,096,000 |
23 Apr 2009 | HKD | 0.3 | 0.33 | 0.3 | 0.315 | 0.525 | +0.005 (+1.55%) | 1,217,100 |
22 Apr 2009 | HKD | 0.3102 | 0.315 | 0.3102 | 0.3102 | 0.517 | 0.0 (0.0%) | 927,000 |
21 Apr 2009 | HKD | 0.3102 | 0.315 | 0.3 | 0.3102 | 0.517 | -0.005 (-1.52%) | 888,000 |
20 Apr 2009 | HKD | 0.3102 | 0.3252 | 0.3102 | 0.315 | 0.525 | +0.005 (+1.55%) | 1,683,000 |
17 Apr 2009 | HKD | 0.33 | 0.33 | 0.3102 | 0.3102 | 0.517 | -0.005 (-1.52%) | 975,000 |
16 Apr 2009 | HKD | 0.3102 | 0.3198 | 0.3102 | 0.315 | 0.525 | +0.01 (+3.35%) | 1,131,000 |
15 Apr 2009 | HKD | 0.2898 | 0.3048 | 0.2898 | 0.3048 | 0.508 | +0.005 (+1.60%) | 2,352,000 |
14 Apr 2009 | HKD | 0.2898 | 0.3 | 0.2898 | 0.3 | 0.5 | +0.01 (+3.52%) | 2,904,000 |