Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2009 | HKD | 3.4 | 3.67 | 3.3 | 3.52 | 3.52 | +0.15 (+4.45%) | 46,026,058 |
17 Apr 2009 | HKD | 3.2 | 3.49 | 3.15 | 3.37 | 3.37 | +0.36 (+11.96%) | 93,106,665 |
16 Apr 2009 | HKD | 2.9 | 3.08 | 2.87 | 3.01 | 3.01 | +0.13 (+4.51%) | 44,568,000 |
15 Apr 2009 | HKD | 2.9 | 2.91 | 2.82 | 2.88 | 2.88 | -0.06 (-2.04%) | 46,019,000 |
14 Apr 2009 | HKD | 2.9 | 2.99 | 2.83 | 2.94 | 2.94 | -0.05 (-1.67%) | 53,178,010 |
13 Apr 2009 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 2.99 | 3.06 | 2.97 | 2.99 | 2.99 | +0.05 (+1.70%) | 27,923,954 |
8 Apr 2009 | HKD | 3.1 | 3.1 | 2.88 | 2.94 | 2.94 | 0.0 (0.0%) | 40,333,976 |
7 Apr 2009 | HKD | 3.1 | 3.1 | 2.93 | 2.94 | 2.94 | -0.16 (-5.16%) | 14,876,000 |
6 Apr 2009 | HKD | 2.95 | 3.19 | 2.95 | 3.1 | 3.1 | +0.16 (+5.44%) | 19,106,610 |
3 Apr 2009 | HKD | 3 | 3 | 2.8 | 2.94 | 2.94 | -0.06 (-2%) | 27,349,595 |
2 Apr 2009 | HKD | 2.94 | 3.08 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 305,508,012 |
1 Apr 2009 | HKD | 2.9 | 2.98 | 2.88 | 2.94 | 2.94 | +0.09 (+3.16%) | 33,833,628 |
31 Mar 2009 | HKD | 2.76 | 2.88 | 2.75 | 2.85 | 2.85 | +0.09 (+3.26%) | 25,875,041 |
30 Mar 2009 | HKD | 2.86 | 2.92 | 2.76 | 2.76 | 2.76 | -0.08 (-2.82%) | 19,301,000 |
27 Mar 2009 | HKD | 3.01 | 3.04 | 2.82 | 2.84 | 2.84 | -0.15 (-5.02%) | 41,915,000 |
26 Mar 2009 | HKD | 3.23 | 3.28 | 2.98 | 2.99 | 2.99 | -0.24 (-7.43%) | 29,475,000 |
25 Mar 2009 | HKD | 3.01 | 3.42 | 3.01 | 3.23 | 3.23 | +0.21 (+6.95%) | 22,380,000 |
24 Mar 2009 | HKD | 2.99 | 3.05 | 2.92 | 3.02 | 3.02 | +0.03 (+1.00%) | 11,518,000 |
23 Mar 2009 | HKD | 3 | 3.06 | 2.94 | 2.99 | 2.99 | -0.01 (-0.33%) | 13,700,000 |
20 Mar 2009 | HKD | 2.92 | 3.06 | 2.92 | 3 | 3 | +0.04 (+1.35%) | 23,210,000 |
19 Mar 2009 | HKD | 2.96 | 2.99 | 2.85 | 2.96 | 2.96 | +0.05 (+1.72%) | 23,760,000 |
18 Mar 2009 | HKD | 2.87 | 2.99 | 2.85 | 2.91 | 2.91 | +0.1 (+3.56%) | 15,453,000 |
17 Mar 2009 | HKD | 2.75 | 2.84 | 2.72 | 2.81 | 2.81 | -0.03 (-1.06%) | 10,278,000 |
16 Mar 2009 | HKD | 2.77 | 2.87 | 2.74 | 2.84 | 2.84 | +0.1 (+3.65%) | 11,448,600 |
13 Mar 2009 | HKD | 2.73 | 2.8 | 2.7 | 2.74 | 2.74 | +0.05 (+1.86%) | 6,092,000 |
12 Mar 2009 | HKD | 2.7 | 2.74 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 4,909,000 |
11 Mar 2009 | HKD | 2.6 | 2.74 | 2.6 | 2.69 | 2.69 | +0.13 (+5.08%) | 14,649,000 |
10 Mar 2009 | HKD | 2.6 | 2.6 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 3,367,000 |