Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | +0.05 (+6.58%) | 21,967,000 |
15 Apr 2009 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 6,240,000 |
14 Apr 2009 | HKD | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | +0.07 (+9.86%) | 15,052,000 |
13 Apr 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,664,000 |
8 Apr 2009 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 8,064,000 |
7 Apr 2009 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 6,138,000 |
6 Apr 2009 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 9,090,000 |
3 Apr 2009 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 6,001,478 |
2 Apr 2009 | HKD | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 13,904,949 |
1 Apr 2009 | HKD | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -0.05 (-6.17%) | 17,379,438 |
31 Mar 2009 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 3,556,000 |
30 Mar 2009 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 10,239,000 |
27 Mar 2009 | HKD | 0.8 | 0.84 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 15,391,000 |
26 Mar 2009 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 5,881,000 |
25 Mar 2009 | HKD | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 5,223,000 |
24 Mar 2009 | HKD | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 12,056,000 |
23 Mar 2009 | HKD | 0.79 | 0.82 | 0.79 | 0.8 | 0.8 | +0.03 (+3.90%) | 16,169,000 |
20 Mar 2009 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 5,506,000 |
19 Mar 2009 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 12,977,000 |
18 Mar 2009 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 4,137,000 |
17 Mar 2009 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,137,000 |
16 Mar 2009 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 5,563,500 |
13 Mar 2009 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,516,000 |
12 Mar 2009 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,632,000 |
11 Mar 2009 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,690,000 |
10 Mar 2009 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,838,900 |
9 Mar 2009 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,006,400 |
6 Mar 2009 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,676,000 |