Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2009 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.2425 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 3.26 | 3.3 | 3.14 | 3.24 | 3.2425 | +0.04 (+1.25%) | 9,065,000 |
8 Apr 2009 | HKD | 3.38 | 3.4 | 3.17 | 3.2 | 3.2025 | -0.18 (-5.33%) | 4,798,441 |
7 Apr 2009 | HKD | 3.58 | 3.58 | 3.32 | 3.38 | 3.3826 | -0.17 (-4.79%) | 3,405,000 |
6 Apr 2009 | HKD | 3.55 | 3.71 | 3.52 | 3.55 | 3.5527 | -0.05 (-1.39%) | 4,772,000 |
3 Apr 2009 | HKD | 3.33 | 3.75 | 3.33 | 3.6 | 3.6028 | +0.32 (+9.76%) | 5,467,530 |
2 Apr 2009 | HKD | 3.2 | 3.33 | 3.08 | 3.28 | 3.2825 | +0.06 (+1.86%) | 1,995,000 |
1 Apr 2009 | HKD | 3.45 | 3.45 | 3.17 | 3.22 | 3.2225 | -0.01 (-0.31%) | 4,404,204 |
31 Mar 2009 | HKD | 3.3 | 3.3 | 3.11 | 3.23 | 3.2325 | -0.02 (-0.62%) | 1,269,000 |
30 Mar 2009 | HKD | 3 | 3.3 | 3 | 3.25 | 3.2525 | +0.27 (+9.06%) | 2,302,000 |
27 Mar 2009 | HKD | 3.13 | 3.15 | 2.93 | 2.98 | 2.9823 | -0.1 (-3.25%) | 999,194 |
26 Mar 2009 | HKD | 2.99 | 3.1 | 2.98 | 3.08 | 3.0824 | +0.07 (+2.33%) | 1,047,000 |
25 Mar 2009 | HKD | 3.01 | 3.06 | 2.96 | 3.01 | 3.0123 | -0.05 (-1.63%) | 321,000 |
24 Mar 2009 | HKD | 3.15 | 3.22 | 3.02 | 3.06 | 3.0624 | -0.04 (-1.29%) | 1,085,000 |
23 Mar 2009 | HKD | 2.94 | 3.13 | 2.9 | 3.1 | 3.1024 | +0.15 (+5.08%) | 916,000 |
20 Mar 2009 | HKD | 2.9 | 3.01 | 2.88 | 2.95 | 2.9523 | +0.06 (+2.08%) | 2,104,000 |
19 Mar 2009 | HKD | 2.75 | 2.9 | 2.68 | 2.89 | 2.8922 | +0.2 (+7.43%) | 582,694 |
18 Mar 2009 | HKD | 2.69 | 2.72 | 2.68 | 2.69 | 2.6921 | 0.0 (0.0%) | 329,000 |
17 Mar 2009 | HKD | 2.63 | 2.73 | 2.63 | 2.69 | 2.6921 | -0.03 (-1.10%) | 163,000 |
16 Mar 2009 | HKD | 2.73 | 2.73 | 2.72 | 2.72 | 2.7221 | +0.02 (+0.74%) | 140,000 |
13 Mar 2009 | HKD | 2.66 | 2.7 | 2.65 | 2.7 | 2.7021 | +0.06 (+2.27%) | 925,616 |
12 Mar 2009 | HKD | 2.67 | 2.67 | 2.63 | 2.64 | 2.642 | -0.06 (-2.22%) | 156,000 |
11 Mar 2009 | HKD | 2.7 | 2.73 | 2.65 | 2.7 | 2.7021 | +0.01 (+0.37%) | 889,000 |
10 Mar 2009 | HKD | 2.63 | 2.69 | 2.63 | 2.69 | 2.6921 | +0.06 (+2.28%) | 165,000 |
9 Mar 2009 | HKD | 2.5 | 2.63 | 2.5 | 2.63 | 2.632 | +0.08 (+3.14%) | 71,000 |
6 Mar 2009 | HKD | 2.58 | 2.58 | 2.5 | 2.55 | 2.552 | -0.05 (-1.92%) | 49,000 |
5 Mar 2009 | HKD | 2.63 | 2.63 | 2.55 | 2.6 | 2.602 | +0.01 (+0.39%) | 608,000 |
4 Mar 2009 | HKD | 2.37 | 2.63 | 2.37 | 2.59 | 2.592 | +0.2 (+8.37%) | 560,287 |
3 Mar 2009 | HKD | 2.35 | 2.46 | 2.31 | 2.39 | 2.3918 | -0.12 (-4.78%) | 593,000 |
2 Mar 2009 | HKD | 2.56 | 2.58 | 2.47 | 2.51 | 2.5119 | -0.11 (-4.20%) | 404,000 |