Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 3.28 | 3.43 | 3.22 | 3.43 | 3.43 | +0.24 (+7.52%) | 14,572,000 |
8 Apr 2009 | HKD | 3.25 | 3.28 | 3.16 | 3.19 | 3.19 | -0.13 (-3.92%) | 12,655,015 |
7 Apr 2009 | HKD | 3.4 | 3.44 | 3.24 | 3.32 | 3.32 | -0.08 (-2.35%) | 15,540,000 |
6 Apr 2009 | HKD | 3.33 | 3.5 | 3.33 | 3.4 | 3.4 | +0.13 (+3.98%) | 22,115,000 |
3 Apr 2009 | HKD | 3.29 | 3.38 | 3.17 | 3.27 | 3.27 | 0.0 (0.0%) | 22,025,595 |
2 Apr 2009 | HKD | 3.3 | 3.37 | 3.21 | 3.27 | 3.27 | +0.18 (+5.83%) | 26,782,100 |
1 Apr 2009 | HKD | 2.99 | 3.15 | 2.99 | 3.09 | 3.09 | +0.15 (+5.10%) | 16,315,000 |
31 Mar 2009 | HKD | 2.9 | 3.01 | 2.84 | 2.94 | 2.94 | +0.13 (+4.63%) | 18,385,000 |
30 Mar 2009 | HKD | 3.02 | 3.11 | 2.8 | 2.81 | 2.81 | -0.25 (-8.17%) | 21,452,000 |
27 Mar 2009 | HKD | 3.17 | 3.22 | 3.06 | 3.06 | 3.06 | -0.08 (-2.55%) | 16,928,736 |
26 Mar 2009 | HKD | 3.11 | 3.27 | 3.05 | 3.14 | 3.14 | +0.09 (+2.95%) | 42,426,000 |
25 Mar 2009 | HKD | 2.76 | 3.12 | 2.7 | 3.05 | 3.05 | +0.29 (+10.51%) | 70,470,723 |
24 Mar 2009 | HKD | 2.667 | 2.84 | 2.667 | 2.76 | 2.76 | +0.08 (+2.99%) | 58,234,124 |
23 Mar 2009 | HKD | 2.52 | 2.72 | 2.52 | 2.68 | 2.68 | +0.16 (+6.35%) | 18,698,000 |
20 Mar 2009 | HKD | 2.67 | 2.68 | 2.48 | 2.52 | 2.52 | -0.15 (-5.62%) | 18,818,000 |
19 Mar 2009 | HKD | 2.71 | 2.74 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 24,978,000 |
18 Mar 2009 | HKD | 2.58 | 2.73 | 2.53 | 2.69 | 2.69 | +0.19 (+7.60%) | 39,453,000 |
17 Mar 2009 | HKD | 2.54 | 2.62 | 2.44 | 2.5 | 2.5 | -0.04 (-1.57%) | 23,868,400 |
16 Mar 2009 | HKD | 2.43 | 2.55 | 2.37 | 2.54 | 2.54 | +0.15 (+6.28%) | 20,792,000 |
13 Mar 2009 | HKD | 2.4 | 2.42 | 2.36 | 2.39 | 2.39 | +0.08 (+3.46%) | 14,100,000 |
12 Mar 2009 | HKD | 2.29 | 2.33 | 2.26 | 2.31 | 2.31 | +0.04 (+1.76%) | 7,599,000 |
11 Mar 2009 | HKD | 2.3 | 2.37 | 2.23 | 2.27 | 2.27 | +0.09 (+4.13%) | 18,454,560 |
10 Mar 2009 | HKD | 2.11 | 2.22 | 2.11 | 2.18 | 2.18 | +0.03 (+1.40%) | 10,262,000 |
9 Mar 2009 | HKD | 2.2 | 2.26 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 9,653,000 |
6 Mar 2009 | HKD | 2.15 | 2.28 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 14,910,000 |
5 Mar 2009 | HKD | 2.5 | 2.5 | 2.15 | 2.15 | 2.15 | -0.24 (-10.04%) | 21,733,000 |
4 Mar 2009 | HKD | 2.13 | 2.43 | 2.13 | 2.39 | 2.39 | +0.25 (+11.68%) | 37,910,344 |
3 Mar 2009 | HKD | 1.92 | 2.16 | 1.9 | 2.14 | 2.14 | +0.15 (+7.54%) | 27,485,000 |