Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | HKD | 0.117 | 0.119 | 0.108 | 0.115 | 9.7248 | -0.004 (-3.36%) | 155,758,000 |
21 May 2009 | HKD | 0.097 | 0.122 | 0.096 | 0.119 | 10.0631 | +0.024 (+25.26%) | 419,858,050 |
20 May 2009 | HKD | 0.097 | 0.098 | 0.094 | 0.095 | 8.0336 | -0.002 (-2.06%) | 38,898,000 |
19 May 2009 | HKD | 0.102 | 0.103 | 0.094 | 0.097 | 8.2027 | -0.003 (-3.00%) | 72,474,000 |
18 May 2009 | HKD | 0.096 | 0.102 | 0.094 | 0.1 | 8.4564 | +0.004 (+4.17%) | 173,386,000 |
15 May 2009 | HKD | 0.088 | 0.1 | 0.088 | 0.096 | 8.1181 | +0.01 (+11.63%) | 226,752,000 |
14 May 2009 | HKD | 0.085 | 0.087 | 0.083 | 0.086 | 7.2725 | -0.001 (-1.15%) | 51,066,000 |
13 May 2009 | HKD | 0.091 | 0.094 | 0.086 | 0.087 | 7.357 | -0.002 (-2.25%) | 169,054,000 |
12 May 2009 | HKD | 0.072 | 0.091 | 0.072 | 0.089 | 7.5262 | +0.016 (+21.92%) | 341,942,000 |
11 May 2009 | HKD | 0.073 | 0.078 | 0.07 | 0.073 | 6.1732 | +0.001 (+1.39%) | 85,746,000 |
8 May 2009 | HKD | 0.066 | 0.073 | 0.066 | 0.072 | 6.0886 | +0.005 (+7.46%) | 45,628,000 |
7 May 2009 | HKD | 0.073 | 0.075 | 0.067 | 0.067 | 5.6658 | -0.006 (-8.22%) | 33,198,000 |
6 May 2009 | HKD | 0.068 | 0.074 | 0.066 | 0.073 | 6.1732 | +0.007 (+10.61%) | 93,214,000 |
5 May 2009 | HKD | 0.065 | 0.069 | 0.064 | 0.066 | 5.5812 | -0.001 (-1.49%) | 17,436,000 |
4 May 2009 | HKD | 0.06 | 0.067 | 0.06 | 0.067 | 5.6658 | +0.004 (+6.35%) | 14,798,000 |
1 May 2009 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 5.3275 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.062 | 0.067 | 0.062 | 0.063 | 5.3275 | -0.001 (-1.56%) | 8,430,000 |
29 Apr 2009 | HKD | 0.06 | 0.07 | 0.06 | 0.064 | 5.4121 | +0.003 (+4.92%) | 19,004,000 |
28 Apr 2009 | HKD | 0.06 | 0.069 | 0.06 | 0.061 | 5.1584 | -0.004 (-6.15%) | 14,904,000 |
27 Apr 2009 | HKD | 0.069 | 0.069 | 0.064 | 0.065 | 5.4966 | -0.005 (-7.14%) | 20,704,000 |
24 Apr 2009 | HKD | 0.07 | 0.07 | 0.069 | 0.07 | 5.9195 | -0.002 (-2.78%) | 15,292,000 |
23 Apr 2009 | HKD | 0.07 | 0.072 | 0.069 | 0.072 | 6.0886 | +0.002 (+2.86%) | 13,214,000 |
22 Apr 2009 | HKD | 0.069 | 0.072 | 0.069 | 0.07 | 5.9195 | +0.001 (+1.45%) | 39,602,000 |
21 Apr 2009 | HKD | 0.069 | 0.07 | 0.067 | 0.069 | 5.8349 | -0.002 (-2.82%) | 16,268,000 |
20 Apr 2009 | HKD | 0.071 | 0.073 | 0.07 | 0.071 | 6.004 | +0.001 (+1.43%) | 22,670,000 |
17 Apr 2009 | HKD | 0.071 | 0.072 | 0.07 | 0.07 | 5.9195 | 0.0 (0.0%) | 33,842,000 |
16 Apr 2009 | HKD | 0.073 | 0.074 | 0.069 | 0.07 | 5.9195 | -0.002 (-2.78%) | 32,296,000 |
15 Apr 2009 | HKD | 0.069 | 0.073 | 0.068 | 0.072 | 6.0886 | +0.004 (+5.88%) | 144,624,000 |
14 Apr 2009 | HKD | 0.066 | 0.069 | 0.065 | 0.068 | 5.7503 | +0.001 (+1.49%) | 16,554,000 |
13 Apr 2009 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 5.6658 | 0.0 (0.0%) | 0 |