Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | HKD | 3.84 | 3.94 | 3.73 | 3.82 | 3.82 | +0.12 (+3.24%) | 14,711,400 |
22 Apr 2009 | HKD | 3.91 | 4 | 3.63 | 3.7 | 3.7 | -0.13 (-3.39%) | 17,334,301 |
21 Apr 2009 | HKD | 3.58 | 3.88 | 3.42 | 3.83 | 3.83 | +0.24 (+6.69%) | 9,683,000 |
20 Apr 2009 | HKD | 3.73 | 3.86 | 3.4 | 3.59 | 3.59 | -0.01 (-0.28%) | 13,907,000 |
17 Apr 2009 | HKD | 3.1 | 3.63 | 3.1 | 3.6 | 3.6 | +0.51 (+16.50%) | 33,021,000 |
16 Apr 2009 | HKD | 2.93 | 3.2 | 2.93 | 3.09 | 3.09 | +0.21 (+7.29%) | 21,721,500 |
15 Apr 2009 | HKD | 2.91 | 2.91 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 6,259,500 |
14 Apr 2009 | HKD | 2.79 | 2.91 | 2.77 | 2.89 | 2.89 | +0.12 (+4.33%) | 8,090,500 |
13 Apr 2009 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 2.83 | 2.91 | 2.72 | 2.77 | 2.77 | -0.02 (-0.72%) | 6,421,000 |
8 Apr 2009 | HKD | 2.97 | 2.97 | 2.77 | 2.79 | 2.79 | -0.13 (-4.45%) | 2,063,500 |
7 Apr 2009 | HKD | 2.96 | 3 | 2.88 | 2.92 | 2.92 | -0.08 (-2.67%) | 1,323,000 |
6 Apr 2009 | HKD | 3.05 | 3.12 | 2.96 | 3 | 3 | 0.0 (0.0%) | 3,417,000 |
3 Apr 2009 | HKD | 2.95 | 3.11 | 2.84 | 3 | 3 | +0.05 (+1.69%) | 8,139,000 |
2 Apr 2009 | HKD | 2.78 | 2.96 | 2.78 | 2.95 | 2.95 | +0.2 (+7.27%) | 8,386,500 |
1 Apr 2009 | HKD | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 4,325,500 |
31 Mar 2009 | HKD | 2.66 | 2.78 | 2.65 | 2.74 | 2.74 | +0.02 (+0.74%) | 7,755,500 |
30 Mar 2009 | HKD | 2.86 | 2.86 | 2.71 | 2.72 | 2.72 | -0.15 (-5.23%) | 4,917,000 |
27 Mar 2009 | HKD | 3.03 | 3.03 | 2.78 | 2.87 | 2.87 | -0.14 (-4.65%) | 12,937,500 |
26 Mar 2009 | HKD | 2.98 | 3.13 | 2.98 | 3.01 | 3.01 | +0.06 (+2.03%) | 5,851,000 |
25 Mar 2009 | HKD | 2.9 | 2.98 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 3,195,800 |
24 Mar 2009 | HKD | 2.94 | 2.94 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,533,500 |
23 Mar 2009 | HKD | 2.85 | 2.9 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,798,500 |
20 Mar 2009 | HKD | 2.8 | 2.85 | 2.72 | 2.85 | 2.85 | +0.06 (+2.15%) | 2,859,500 |
19 Mar 2009 | HKD | 2.8 | 2.89 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 3,841,345 |
18 Mar 2009 | HKD | 2.78 | 2.84 | 2.7 | 2.8 | 2.8 | +0.11 (+4.09%) | 8,290,000 |
17 Mar 2009 | HKD | 2.71 | 2.78 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 4,244,500 |
16 Mar 2009 | HKD | 2.7 | 2.73 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,905,500 |
13 Mar 2009 | HKD | 2.68 | 2.81 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 5,207,000 |