Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 2.17 | 2.21 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 15,046,000 |
26 May 2009 | HKD | 2.2 | 2.28 | 2.1 | 2.13 | 2.13 | -0.1 (-4.48%) | 22,301,000 |
25 May 2009 | HKD | 2.05 | 2.27 | 2.02 | 2.23 | 2.23 | +0.13 (+6.19%) | 33,450,000 |
22 May 2009 | HKD | 2.12 | 2.2 | 1.93 | 2.1 | 2.1 | -0.07 (-3.23%) | 26,746,000 |
21 May 2009 | HKD | 2.11 | 2.23 | 2.11 | 2.17 | 2.17 | +0.06 (+2.84%) | 17,560,000 |
20 May 2009 | HKD | 2.34 | 2.37 | 2.1 | 2.11 | 2.11 | -0.21 (-9.05%) | 25,257,000 |
19 May 2009 | HKD | 2.2 | 2.37 | 2.14 | 2.32 | 2.32 | +0.22 (+10.48%) | 46,003,000 |
18 May 2009 | HKD | 1.97 | 2.15 | 1.89 | 2.1 | 2.1 | +0.11 (+5.53%) | 31,528,000 |
15 May 2009 | HKD | 1.94 | 2.07 | 1.92 | 1.99 | 1.99 | +0.14 (+7.57%) | 41,299,000 |
14 May 2009 | HKD | 1.61 | 1.87 | 1.59 | 1.85 | 1.85 | +0.16 (+9.47%) | 27,536,000 |
13 May 2009 | HKD | 1.52 | 1.76 | 1.52 | 1.69 | 1.69 | +0.17 (+11.18%) | 27,604,000 |
12 May 2009 | HKD | 1.48 | 1.61 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 18,616,000 |
11 May 2009 | HKD | 1.48 | 1.64 | 1.44 | 1.52 | 1.52 | +0.1 (+7.04%) | 46,872,000 |
8 May 2009 | HKD | 1.24 | 1.45 | 1.24 | 1.42 | 1.42 | +0.16 (+12.70%) | 34,766,000 |
7 May 2009 | HKD | 1.35 | 1.38 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 26,854,000 |
6 May 2009 | HKD | 1.17 | 1.32 | 1.15 | 1.3 | 1.3 | +0.13 (+11.11%) | 51,731,000 |
5 May 2009 | HKD | 1.19 | 1.21 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 25,596,000 |
4 May 2009 | HKD | 1.04 | 1.19 | 1.03 | 1.17 | 1.17 | +0.15 (+14.71%) | 54,553,000 |
1 May 2009 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 23,408,000 |
29 Apr 2009 | HKD | 0.93 | 1.01 | 0.93 | 1 | 1 | +0.07 (+7.53%) | 14,865,000 |
28 Apr 2009 | HKD | 1 | 1.01 | 0.92 | 0.93 | 0.93 | -0.08 (-7.92%) | 10,475,000 |
27 Apr 2009 | HKD | 1.12 | 1.12 | 1 | 1.01 | 1.01 | -0.16 (-13.68%) | 31,308,000 |
24 Apr 2009 | HKD | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 11,354,000 |
23 Apr 2009 | HKD | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 10,614,000 |
22 Apr 2009 | HKD | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 5,841,000 |
21 Apr 2009 | HKD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 8,156,000 |
20 Apr 2009 | HKD | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 7,538,000 |
17 Apr 2009 | HKD | 1.24 | 1.27 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 13,329,000 |