Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2009 | HKD | 0.3 | 0.3 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 1,876,000 |
1 Jun 2009 | HKD | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,722,000 |
29 May 2009 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,943,000 |
28 May 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.28 | 0.32 | 0.27 | 0.295 | 0.295 | +0.02 (+7.27%) | 6,010,000 |
26 May 2009 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 3,532,000 |
25 May 2009 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 867,000 |
22 May 2009 | HKD | 0.26 | 0.28 | 0.246 | 0.255 | 0.255 | +0.005 (+2%) | 5,215,000 |
21 May 2009 | HKD | 0.26 | 0.26 | 0.238 | 0.25 | 0.25 | -0.025 (-9.09%) | 3,866,000 |
20 May 2009 | HKD | 0.27 | 0.29 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 15,057,000 |
19 May 2009 | HKD | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | +0.047 (+22.07%) | 15,411,000 |
18 May 2009 | HKD | 0.2 | 0.214 | 0.2 | 0.213 | 0.213 | +0.006 (+2.90%) | 840,000 |
15 May 2009 | HKD | 0.198 | 0.208 | 0.198 | 0.207 | 0.207 | +0.009 (+4.55%) | 450,000 |
14 May 2009 | HKD | 0.198 | 0.199 | 0.198 | 0.198 | 0.198 | -0.002 (-1%) | 721,000 |
13 May 2009 | HKD | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | +0.001 (+0.50%) | 616,000 |
12 May 2009 | HKD | 0.201 | 0.205 | 0.198 | 0.199 | 0.199 | -0.006 (-2.93%) | 683,000 |
11 May 2009 | HKD | 0.205 | 0.218 | 0.202 | 0.205 | 0.205 | +0.003 (+1.49%) | 1,830,000 |
8 May 2009 | HKD | 0.2 | 0.218 | 0.198 | 0.202 | 0.202 | +0.004 (+2.02%) | 3,224,000 |
7 May 2009 | HKD | 0.199 | 0.2 | 0.19 | 0.198 | 0.198 | +0.006 (+3.13%) | 1,484,000 |
6 May 2009 | HKD | 0.183 | 0.197 | 0.183 | 0.192 | 0.192 | +0.009 (+4.92%) | 352,000 |
5 May 2009 | HKD | 0.18 | 0.183 | 0.18 | 0.183 | 0.183 | -0.004 (-2.14%) | 391,000 |
4 May 2009 | HKD | 0.186 | 0.189 | 0.186 | 0.187 | 0.187 | +0.001 (+0.54%) | 258,000 |
1 May 2009 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.196 | 0.196 | 0.186 | 0.186 | 0.186 | +0.006 (+3.33%) | 351,000 |
29 Apr 2009 | HKD | 0.179 | 0.183 | 0.179 | 0.18 | 0.18 | -0.004 (-2.17%) | 376,000 |
28 Apr 2009 | HKD | 0.18 | 0.185 | 0.171 | 0.184 | 0.184 | +0.004 (+2.22%) | 254,000 |
27 Apr 2009 | HKD | 0.19 | 0.191 | 0.18 | 0.18 | 0.18 | -0.013 (-6.74%) | 1,750,000 |
24 Apr 2009 | HKD | 0.195 | 0.205 | 0.19 | 0.193 | 0.193 | -0.002 (-1.03%) | 508,000 |
23 Apr 2009 | HKD | 0.2 | 0.213 | 0.193 | 0.195 | 0.195 | -0.013 (-6.25%) | 1,559,000 |
22 Apr 2009 | HKD | 0.2 | 0.215 | 0.187 | 0.208 | 0.208 | +0.014 (+7.22%) | 5,109,000 |