Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2009 | HKD | 6.1 | 6.31 | 6.03 | 6.3 | 6.3 | -0.07 (-1.10%) | 3,868,730 |
16 Apr 2009 | HKD | 6.5 | 6.5 | 6.3 | 6.37 | 6.37 | 0.0 (0.0%) | 447,000 |
15 Apr 2009 | HKD | 6.42 | 6.44 | 6.24 | 6.37 | 6.37 | +0.05 (+0.79%) | 1,463,000 |
14 Apr 2009 | HKD | 6.22 | 6.4 | 6 | 6.32 | 6.32 | +0.29 (+4.81%) | 4,082,000 |
13 Apr 2009 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 5.94 | 6.1 | 5.9 | 6.03 | 6.03 | +0.28 (+4.87%) | 6,871,000 |
8 Apr 2009 | HKD | 6.05 | 6.05 | 5.58 | 5.75 | 5.75 | -0.21 (-3.52%) | 4,367,000 |
7 Apr 2009 | HKD | 5.95 | 6 | 5.5 | 5.96 | 5.96 | -0.02 (-0.33%) | 2,783,343 |
6 Apr 2009 | HKD | 5.88 | 6 | 5.88 | 5.98 | 5.98 | +0.18 (+3.10%) | 2,237,000 |
3 Apr 2009 | HKD | 5.72 | 5.8 | 5.69 | 5.8 | 5.8 | +0.1 (+1.75%) | 3,922,000 |
2 Apr 2009 | HKD | 5.42 | 6.05 | 5.42 | 5.7 | 5.7 | +0.33 (+6.15%) | 5,117,723 |
1 Apr 2009 | HKD | 5.1 | 5.38 | 5.08 | 5.37 | 5.37 | +0.27 (+5.29%) | 2,091,000 |
31 Mar 2009 | HKD | 4.95 | 5.15 | 4.86 | 5.1 | 5.1 | +0.25 (+5.15%) | 3,487,000 |
30 Mar 2009 | HKD | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -0.14 (-2.81%) | 941,000 |
27 Mar 2009 | HKD | 5.18 | 5.35 | 4.9 | 4.99 | 4.99 | -0.18 (-3.48%) | 4,220,000 |
26 Mar 2009 | HKD | 5.29 | 5.42 | 5.17 | 5.17 | 5.17 | -0.12 (-2.27%) | 2,097,000 |
25 Mar 2009 | HKD | 5.2 | 5.48 | 5.15 | 5.29 | 5.29 | +0.13 (+2.52%) | 1,914,000 |
24 Mar 2009 | HKD | 5.2 | 5.2 | 5.1 | 5.16 | 5.16 | +0.2 (+4.03%) | 1,866,000 |
23 Mar 2009 | HKD | 4.7 | 5 | 4.7 | 4.96 | 4.96 | +0.26 (+5.53%) | 911,000 |
20 Mar 2009 | HKD | 5 | 5.07 | 4.61 | 4.7 | 4.7 | -0.12 (-2.49%) | 1,413,000 |
19 Mar 2009 | HKD | 4.99 | 4.99 | 4.65 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,694,000 |
18 Mar 2009 | HKD | 4.45 | 4.9 | 4.45 | 4.8 | 4.8 | +0.5 (+11.63%) | 2,352,000 |
17 Mar 2009 | HKD | 4.32 | 4.33 | 4.24 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,592,000 |
16 Mar 2009 | HKD | 4.2 | 4.25 | 4.1 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,435,000 |
13 Mar 2009 | HKD | 4.23 | 4.24 | 4.1 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,580,000 |
12 Mar 2009 | HKD | 4.39 | 4.39 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 163,000 |
11 Mar 2009 | HKD | 4.3 | 4.5 | 4.26 | 4.33 | 4.33 | +0.13 (+3.10%) | 1,115,000 |
10 Mar 2009 | HKD | 4.13 | 4.4 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 889,000 |
9 Mar 2009 | HKD | 4.03 | 4.2 | 4.03 | 4.12 | 4.12 | -0.1 (-2.37%) | 801,000 |