Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 0.73 | 0.79 | 0.73 | 0.77 | 15.4 | +0.04 (+5.48%) | 130,980,000 |
15 Apr 2009 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 14.6 | -0.02 (-2.67%) | 32,090,000 |
14 Apr 2009 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 15 | +0.03 (+4.17%) | 33,480,000 |
13 Apr 2009 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 14.4 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 14.4 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 14.4 | 0.0 (0.0%) | 23,560,000 |
8 Apr 2009 | HKD | 0.74 | 0.74 | 0.7 | 0.72 | 14.4 | -0.03 (-4%) | 24,230,000 |
7 Apr 2009 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 15 | -0.01 (-1.32%) | 27,400,000 |
6 Apr 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.76 | 15.2 | -0.01 (-1.30%) | 22,500,000 |
3 Apr 2009 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 15.4 | 0.0 (0.0%) | 17,570,000 |
2 Apr 2009 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 15.4 | +0.02 (+2.67%) | 39,090,000 |
1 Apr 2009 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 15 | 0.0 (0.0%) | 15,340,000 |
31 Mar 2009 | HKD | 0.77 | 0.78 | 0.74 | 0.75 | 15 | -0.02 (-2.60%) | 30,280,000 |
30 Mar 2009 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 15.4 | -0.03 (-3.75%) | 40,620,000 |
27 Mar 2009 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 16 | 0.0 (0.0%) | 18,670,000 |
26 Mar 2009 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 16 | -0.01 (-1.23%) | 28,030,000 |
25 Mar 2009 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 16.2 | -0.01 (-1.22%) | 14,830,000 |
24 Mar 2009 | HKD | 0.84 | 0.85 | 0.8 | 0.82 | 16.4 | -0.01 (-1.20%) | 27,650,000 |
23 Mar 2009 | HKD | 0.81 | 0.84 | 0.79 | 0.83 | 16.6 | +0.03 (+3.75%) | 34,440,000 |
20 Mar 2009 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 16 | +0.01 (+1.27%) | 31,280,000 |
19 Mar 2009 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 15.8 | -0.01 (-1.25%) | 31,470,000 |
18 Mar 2009 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 16 | 0.0 (0.0%) | 37,160,000 |
17 Mar 2009 | HKD | 0.76 | 0.83 | 0.74 | 0.8 | 16 | +0.04 (+5.26%) | 90,820,000 |
16 Mar 2009 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 15.2 | 0.0 (0.0%) | 12,690,000 |
13 Mar 2009 | HKD | 0.74 | 0.77 | 0.74 | 0.76 | 15.2 | +0.03 (+4.11%) | 19,410,000 |
12 Mar 2009 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 14.6 | +0.01 (+1.39%) | 7,320,000 |
11 Mar 2009 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 14.4 | -0.01 (-1.37%) | 11,000,000 |
10 Mar 2009 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 14.6 | +0.02 (+2.82%) | 6,080,000 |
9 Mar 2009 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 14.2 | -0.02 (-2.74%) | 10,930,000 |
6 Mar 2009 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 14.6 | -0.03 (-3.95%) | 13,420,000 |