Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2009 | HKD | 0.205 | 0.23 | 0.205 | 0.221 | 0.221 | +0.016 (+7.80%) | 4,752,001 |
8 May 2009 | HKD | 0.21 | 0.21 | 0.18 | 0.205 | 0.205 | -0.005 (-2.38%) | 950,400 |
7 May 2009 | HKD | 0.19 | 0.213 | 0.18 | 0.21 | 0.21 | +0.02 (+10.53%) | 1,152,000 |
6 May 2009 | HKD | 0.171 | 0.19 | 0.171 | 0.19 | 0.19 | +0.01 (+5.56%) | 153,600 |
5 May 2009 | HKD | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | +0.018 (+11.11%) | 2,016,000 |
4 May 2009 | HKD | 0.142 | 0.162 | 0.142 | 0.162 | 0.162 | +0.012 (+8%) | 153,600 |
1 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.014 (-8.54%) | 192,000 |
29 Apr 2009 | HKD | 0.16 | 0.164 | 0.16 | 0.164 | 0.164 | +0.008 (+5.13%) | 960,000 |
28 Apr 2009 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | -0.034 (-17.89%) | 144,000 |
27 Apr 2009 | HKD | 0.196 | 0.196 | 0.19 | 0.19 | 0.19 | -0.006 (-3.06%) | 2,793,601 |
24 Apr 2009 | HKD | 0.192 | 0.196 | 0.185 | 0.196 | 0.196 | +0.004 (+2.08%) | 432,000 |
23 Apr 2009 | HKD | 0.18 | 0.192 | 0.18 | 0.192 | 0.192 | +0.012 (+6.67%) | 57,600 |
22 Apr 2009 | HKD | 0.189 | 0.189 | 0.18 | 0.18 | 0.18 | +0.008 (+4.65%) | 249,600 |
21 Apr 2009 | HKD | 0.17 | 0.172 | 0.17 | 0.172 | 0.172 | +0.002 (+1.18%) | 57,600 |
20 Apr 2009 | HKD | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.015 (+9.68%) | 921,600 |
17 Apr 2009 | HKD | 0.15 | 0.163 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 5,424,002 |
16 Apr 2009 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 76,800 |
15 Apr 2009 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 1,104,000 |
14 Apr 2009 | HKD | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.0 (0.0%) | 2,630,401 |
13 Apr 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.012 (+8.70%) | 76,800 |
8 Apr 2009 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 1,872,000 |
7 Apr 2009 | HKD | 0.135 | 0.138 | 0.12 | 0.138 | 0.138 | -0.002 (-1.43%) | 5,404,802 |
6 Apr 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
3 Apr 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
2 Apr 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
1 Apr 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 960,000 |
31 Mar 2009 | HKD | 0.123 | 0.14 | 0.123 | 0.14 | 0.14 | +0.01 (+7.69%) | 28,800 |