Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2009 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 3,580,000 |
17 Apr 2009 | HKD | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 11,890,000 |
16 Apr 2009 | HKD | 0.81 | 0.82 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 19,348,000 |
15 Apr 2009 | HKD | 0.71 | 0.81 | 0.7 | 0.79 | 0.79 | +0.11 (+16.18%) | 48,804,000 |
14 Apr 2009 | HKD | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | +0.05 (+7.94%) | 7,982,000 |
13 Apr 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,902,000 |
8 Apr 2009 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,590,000 |
7 Apr 2009 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 4,746,000 |
6 Apr 2009 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 5,692,000 |
3 Apr 2009 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 4,996,000 |
2 Apr 2009 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 5,600,000 |
1 Apr 2009 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 2,150,000 |
31 Mar 2009 | HKD | 0.6 | 0.66 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,098,000 |
30 Mar 2009 | HKD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 794,000 |
27 Mar 2009 | HKD | 0.65 | 0.65 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,892,000 |
26 Mar 2009 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,100,000 |
25 Mar 2009 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,650,000 |
24 Mar 2009 | HKD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,504,000 |
23 Mar 2009 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,772,000 |
20 Mar 2009 | HKD | 0.69 | 0.7 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 2,420,000 |
19 Mar 2009 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 316,000 |
18 Mar 2009 | HKD | 0.64 | 0.71 | 0.6 | 0.66 | 0.66 | +0.04 (+6.45%) | 7,976,000 |
17 Mar 2009 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 520,000 |
16 Mar 2009 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 956,000 |
13 Mar 2009 | HKD | 0.63 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,280,000 |
12 Mar 2009 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 218,000 |
11 Mar 2009 | HKD | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,120,000 |
10 Mar 2009 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 578,000 |