Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | HKD | 5.43 | 5.72 | 5.43 | 5.69 | 5.69 | +0.21 (+3.83%) | 8,415,000 |
22 May 2009 | HKD | 5.6 | 5.75 | 5.21 | 5.48 | 5.48 | -0.15 (-2.66%) | 13,954,611 |
21 May 2009 | HKD | 5.62 | 5.8 | 5.6 | 5.63 | 5.63 | -0.03 (-0.53%) | 14,679,000 |
20 May 2009 | HKD | 5.6 | 5.84 | 5.43 | 5.66 | 5.66 | +0.1 (+1.80%) | 22,088,500 |
19 May 2009 | HKD | 5.41 | 5.59 | 5.4 | 5.56 | 5.56 | +0.26 (+4.91%) | 30,369,500 |
18 May 2009 | HKD | 5.28 | 5.33 | 5.06 | 5.3 | 5.3 | -0.08 (-1.49%) | 18,909,383 |
15 May 2009 | HKD | 5.33 | 5.59 | 5.27 | 5.38 | 5.38 | +0.19 (+3.66%) | 27,844,492 |
14 May 2009 | HKD | 5.6 | 5.6 | 5.12 | 5.19 | 5.19 | -0.44 (-7.82%) | 30,298,000 |
13 May 2009 | HKD | 5.2 | 5.67 | 5.1 | 5.63 | 5.63 | +0.53 (+10.39%) | 29,525,686 |
12 May 2009 | HKD | 4.91 | 5.19 | 4.9 | 5.1 | 5.1 | +0.1 (+2%) | 20,459,000 |
11 May 2009 | HKD | 4.88 | 5.31 | 4.85 | 5 | 5 | +0.08 (+1.63%) | 39,479,200 |
8 May 2009 | HKD | 4.5 | 4.95 | 4.4 | 4.92 | 4.92 | +0.33 (+7.19%) | 28,683,600 |
7 May 2009 | HKD | 4.5 | 4.62 | 4.26 | 4.59 | 4.59 | +0.27 (+6.25%) | 25,184,000 |
6 May 2009 | HKD | 4.18 | 4.41 | 4.03 | 4.32 | 4.32 | +0.13 (+3.10%) | 13,729,000 |
5 May 2009 | HKD | 4.16 | 4.35 | 4.05 | 4.19 | 4.19 | +0.13 (+3.20%) | 27,313,000 |
4 May 2009 | HKD | 3.53 | 4.1 | 3.53 | 4.06 | 4.06 | +0.5 (+14.04%) | 29,878,064 |
1 May 2009 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 3.53 | 3.59 | 3.41 | 3.56 | 3.56 | +0.17 (+5.01%) | 19,388,755 |
29 Apr 2009 | HKD | 3.29 | 3.45 | 3.27 | 3.39 | 3.39 | +0.15 (+4.63%) | 13,225,000 |
28 Apr 2009 | HKD | 3.6 | 3.6 | 3.2 | 3.24 | 3.24 | -0.26 (-7.43%) | 21,003,000 |
27 Apr 2009 | HKD | 3.74 | 3.74 | 3.47 | 3.5 | 3.5 | -0.28 (-7.41%) | 21,452,000 |
24 Apr 2009 | HKD | 3.45 | 3.8 | 3.45 | 3.78 | 3.78 | +0.08 (+2.16%) | 13,356,440 |
23 Apr 2009 | HKD | 3.89 | 3.89 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 7,646,500 |
22 Apr 2009 | HKD | 3.72 | 3.84 | 3.58 | 3.65 | 3.65 | -0.04 (-1.08%) | 19,665,000 |
21 Apr 2009 | HKD | 3.62 | 3.71 | 3.6 | 3.69 | 3.69 | -0.1 (-2.64%) | 12,597,637 |
20 Apr 2009 | HKD | 3.8 | 3.96 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 15,819,033 |
17 Apr 2009 | HKD | 4.05 | 4.07 | 3.77 | 3.85 | 3.85 | -0.11 (-2.78%) | 28,125,430 |
16 Apr 2009 | HKD | 3.75 | 4.17 | 3.75 | 3.96 | 3.96 | +0.11 (+2.86%) | 42,760,552 |
15 Apr 2009 | HKD | 3.6 | 3.88 | 3.58 | 3.85 | 3.85 | +0.15 (+4.05%) | 17,344,712 |
14 Apr 2009 | HKD | 3.35 | 3.74 | 3.35 | 3.7 | 3.7 | +0.27 (+7.87%) | 19,578,846 |