Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | HKD | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.483 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.483 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.2802 | 0.2898 | 0.2748 | 0.2898 | 0.483 | +0.015 (+5.46%) | 1,500,000 |
8 Apr 2009 | HKD | 0.2802 | 0.2802 | 0.27 | 0.2748 | 0.458 | -0.005 (-1.93%) | 927,000 |
7 Apr 2009 | HKD | 0.285 | 0.2898 | 0.2748 | 0.2802 | 0.467 | -0.005 (-1.68%) | 1,281,000 |
6 Apr 2009 | HKD | 0.2802 | 0.2898 | 0.2748 | 0.285 | 0.475 | +0.005 (+1.71%) | 2,646,000 |
3 Apr 2009 | HKD | 0.2952 | 0.2952 | 0.2802 | 0.2802 | 0.467 | -0.015 (-5.08%) | 1,503,000 |
2 Apr 2009 | HKD | 0.2898 | 0.3048 | 0.2802 | 0.2952 | 0.492 | +0.005 (+1.86%) | 1,872,000 |
1 Apr 2009 | HKD | 0.315 | 0.315 | 0.2898 | 0.2898 | 0.483 | -0.025 (-8%) | 1,647,000 |
31 Mar 2009 | HKD | 0.3198 | 0.3198 | 0.315 | 0.315 | 0.525 | 0.0 (0.0%) | 903,000 |
30 Mar 2009 | HKD | 0.315 | 0.3402 | 0.315 | 0.315 | 0.525 | 0.0 (0.0%) | 798,000 |
27 Mar 2009 | HKD | 0.3102 | 0.315 | 0.3102 | 0.315 | 0.525 | +0.005 (+1.55%) | 99,000 |
26 Mar 2009 | HKD | 0.3198 | 0.3198 | 0.3048 | 0.3102 | 0.517 | -0.01 (-3.00%) | 513,000 |
25 Mar 2009 | HKD | 0.3 | 0.3198 | 0.3 | 0.3198 | 0.533 | 0.0 (0.0%) | 441,000 |
24 Mar 2009 | HKD | 0.3198 | 0.3198 | 0.3102 | 0.3198 | 0.533 | -0.015 (-4.48%) | 3,666,000 |
23 Mar 2009 | HKD | 0.3102 | 0.3348 | 0.3102 | 0.3348 | 0.558 | +0.03 (+9.84%) | 2,952,000 |
20 Mar 2009 | HKD | 0.3102 | 0.3102 | 0.2802 | 0.3048 | 0.508 | +0.015 (+5.18%) | 1,290,000 |
19 Mar 2009 | HKD | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.483 | -0.01 (-3.40%) | 3,000 |
18 Mar 2009 | HKD | 0.3 | 0.3198 | 0.3 | 0.3 | 0.5 | 0.0 (0.0%) | 249,000 |
17 Mar 2009 | HKD | 0.3048 | 0.3048 | 0.285 | 0.3 | 0.5 | +0.015 (+5.26%) | 549,000 |
16 Mar 2009 | HKD | 0.285 | 0.2898 | 0.285 | 0.285 | 0.475 | +0.01 (+3.71%) | 195,000 |
13 Mar 2009 | HKD | 0.2898 | 0.2898 | 0.2748 | 0.2748 | 0.458 | +0.005 (+1.78%) | 114,000 |
12 Mar 2009 | HKD | 0.2802 | 0.2802 | 0.27 | 0.27 | 0.45 | -0.01 (-3.64%) | 974,062 |
11 Mar 2009 | HKD | 0.2802 | 0.2952 | 0.2802 | 0.2802 | 0.467 | +0.01 (+3.78%) | 4,965,000 |
10 Mar 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.45 | 0.0 (0.0%) | 489,000 |
9 Mar 2009 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.45 | 0.0 (0.0%) | 720,000 |
6 Mar 2009 | HKD | 0.285 | 0.2898 | 0.2652 | 0.27 | 0.45 | 0.0 (0.0%) | 864,000 |
5 Mar 2009 | HKD | 0.2802 | 0.2802 | 0.27 | 0.27 | 0.45 | -0.01 (-3.64%) | 1,216,500 |
4 Mar 2009 | HKD | 0.2802 | 0.2802 | 0.2748 | 0.2802 | 0.467 | 0.0 (0.0%) | 399,000 |
3 Mar 2009 | HKD | 0.2802 | 0.2802 | 0.27 | 0.2802 | 0.467 | +0.005 (+1.97%) | 546,000 |