Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.3674 | +0.005 (+1.08%) | 258,288 |
8 Apr 2009 | HKD | 0.465 | 0.465 | 0.44 | 0.465 | 0.3634 | 0.0 (0.0%) | 224,716 |
7 Apr 2009 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.3634 | +0.03 (+6.90%) | 729,776 |
6 Apr 2009 | HKD | 0.47 | 0.47 | 0.435 | 0.435 | 0.34 | -0.025 (-5.43%) | 217,500 |
3 Apr 2009 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.3595 | 0.0 (0.0%) | 29,682 |
2 Apr 2009 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 0.3595 | -0.01 (-2.13%) | 1,222,994 |
1 Apr 2009 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 0.3674 | -0.005 (-1.05%) | 332,647 |
31 Mar 2009 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.3713 | +0.005 (+1.06%) | 1,474,241 |
30 Mar 2009 | HKD | 0.45 | 0.475 | 0.45 | 0.47 | 0.3674 | -0.01 (-2.08%) | 1,106,691 |
27 Mar 2009 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.3752 | +0.005 (+1.05%) | 263,559 |
26 Mar 2009 | HKD | 0.475 | 0.475 | 0.46 | 0.475 | 0.3713 | -0.01 (-2.06%) | 1,113,088 |
25 Mar 2009 | HKD | 0.465 | 0.49 | 0.465 | 0.485 | 0.3791 | +0.02 (+4.30%) | 1,907,951 |
24 Mar 2009 | HKD | 0.46 | 0.475 | 0.46 | 0.465 | 0.3634 | +0.005 (+1.09%) | 697,382 |
23 Mar 2009 | HKD | 0.43 | 0.46 | 0.41 | 0.46 | 0.3595 | +0.015 (+3.37%) | 1,812,415 |
20 Mar 2009 | HKD | 0.495 | 0.51 | 0.445 | 0.445 | 0.3478 | -0.05 (-10.10%) | 1,059,609 |
19 Mar 2009 | HKD | 0.49 | 0.52 | 0.49 | 0.495 | 0.3869 | -0.025 (-4.81%) | 437,559 |
18 Mar 2009 | HKD | 0.52 | 0.55 | 0.51 | 0.52 | 0.4064 | -0.02 (-3.70%) | 456,750 |
17 Mar 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4221 | 0.0 (0.0%) | 162,485 |
16 Mar 2009 | HKD | 0.57 | 0.59 | 0.53 | 0.54 | 0.4221 | +0.01 (+1.89%) | 498,971 |
13 Mar 2009 | HKD | 0.55 | 0.65 | 0.53 | 0.53 | 0.4143 | 0.0 (0.0%) | 124,205 |
12 Mar 2009 | HKD | 0.53 | 0.57 | 0.53 | 0.53 | 0.4143 | 0.0 (0.0%) | 2,559 |
11 Mar 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4143 | +0.04 (+8.16%) | 69,088 |
10 Mar 2009 | HKD | 0.49 | 0.57 | 0.49 | 0.49 | 0.383 | -0.09 (-15.52%) | 12,794 |
9 Mar 2009 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.4533 | -0.02 (-3.33%) | 16,376 |
6 Mar 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.469 | 0.0 (0.0%) | 0 |
5 Mar 2009 | HKD | 0.6 | 0.6 | 0.53 | 0.6 | 0.469 | 0.0 (0.0%) | 2,661 |
4 Mar 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.469 | 0.0 (0.0%) | 172,997 |
3 Mar 2009 | HKD | 0.6 | 0.6 | 0.51 | 0.6 | 0.469 | -0.05 (-7.69%) | 5,118 |
2 Mar 2009 | HKD | 0.65 | 0.65 | 0.51 | 0.65 | 0.508 | -0.01 (-1.52%) | 2,252 |
27 Feb 2009 | HKD | 0.66 | 0.66 | 0.54 | 0.66 | 0.5159 | -0.01 (-1.49%) | 512 |