Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | HKD | 0.88 | 0.91 | 0.79 | 0.81 | 0.405 | -0.04 (-4.71%) | 8,512,000 |
21 Apr 2009 | HKD | 0.8 | 0.86 | 0.77 | 0.85 | 0.425 | +0.01 (+1.19%) | 4,752,000 |
20 Apr 2009 | HKD | 0.86 | 0.87 | 0.79 | 0.84 | 0.42 | -0.02 (-2.33%) | 5,420,000 |
17 Apr 2009 | HKD | 0.86 | 0.91 | 0.83 | 0.86 | 0.43 | +0.04 (+4.88%) | 17,224,000 |
16 Apr 2009 | HKD | 0.81 | 0.89 | 0.78 | 0.82 | 0.41 | +0.04 (+5.13%) | 17,160,000 |
15 Apr 2009 | HKD | 0.71 | 0.78 | 0.71 | 0.78 | 0.39 | +0.06 (+8.33%) | 9,560,000 |
14 Apr 2009 | HKD | 0.71 | 0.76 | 0.69 | 0.72 | 0.36 | +0.03 (+4.35%) | 17,032,000 |
13 Apr 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.345 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.345 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.65 | 0.7 | 0.63 | 0.69 | 0.345 | +0.06 (+9.52%) | 12,820,000 |
8 Apr 2009 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.315 | -0.01 (-1.56%) | 3,740,000 |
7 Apr 2009 | HKD | 0.64 | 0.67 | 0.63 | 0.64 | 0.32 | -0.01 (-1.54%) | 5,612,000 |
6 Apr 2009 | HKD | 0.68 | 0.7 | 0.63 | 0.65 | 0.325 | -0.01 (-1.52%) | 10,736,000 |
3 Apr 2009 | HKD | 0.62 | 0.67 | 0.6 | 0.66 | 0.33 | +0.05 (+8.20%) | 11,816,000 |
2 Apr 2009 | HKD | 0.6 | 0.63 | 0.58 | 0.61 | 0.305 | +0.03 (+5.17%) | 22,032,000 |
1 Apr 2009 | HKD | 0.57 | 0.6 | 0.56 | 0.58 | 0.29 | +0.03 (+5.45%) | 12,520,000 |
31 Mar 2009 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.275 | +0.01 (+1.85%) | 2,096,000 |
30 Mar 2009 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.27 | -0.04 (-6.90%) | 3,048,000 |
27 Mar 2009 | HKD | 0.57 | 0.61 | 0.57 | 0.58 | 0.29 | +0.02 (+3.57%) | 8,252,000 |
26 Mar 2009 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.28 | 0.0 (0.0%) | 3,780,000 |
25 Mar 2009 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.28 | -0.01 (-1.75%) | 3,108,000 |
24 Mar 2009 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.285 | 0.0 (0.0%) | 4,084,000 |
23 Mar 2009 | HKD | 0.58 | 0.6 | 0.55 | 0.57 | 0.285 | -0.02 (-3.39%) | 17,208,000 |
20 Mar 2009 | HKD | 0.53 | 0.6 | 0.52 | 0.59 | 0.295 | +0.08 (+15.69%) | 37,240,000 |
19 Mar 2009 | HKD | 0.475 | 0.52 | 0.465 | 0.51 | 0.255 | +0.03 (+6.25%) | 11,616,000 |
18 Mar 2009 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.24 | 0.0 (0.0%) | 2,004,000 |
17 Mar 2009 | HKD | 0.47 | 0.485 | 0.465 | 0.48 | 0.24 | +0.01 (+2.13%) | 6,572,000 |
16 Mar 2009 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.235 | 0.0 (0.0%) | 3,768,000 |
13 Mar 2009 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.235 | +0.015 (+3.30%) | 916,000 |
12 Mar 2009 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.2275 | -0.005 (-1.09%) | 840,000 |