Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | HKD | 4.85 | 4.85 | 4.68 | 4.79 | 4.79 | -0.12 (-2.44%) | 27,123,500 |
7 Apr 2009 | HKD | 4.93 | 5.02 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 30,070,900 |
6 Apr 2009 | HKD | 4.9 | 5.05 | 4.87 | 4.91 | 4.91 | +0.08 (+1.66%) | 32,670,131 |
3 Apr 2009 | HKD | 4.79 | 4.87 | 4.73 | 4.83 | 4.83 | +0.04 (+0.84%) | 17,726,000 |
2 Apr 2009 | HKD | 4.68 | 4.85 | 4.68 | 4.79 | 4.79 | +0.31 (+6.92%) | 32,643,439 |
1 Apr 2009 | HKD | 4.61 | 4.62 | 4.4 | 4.48 | 4.48 | -0.05 (-1.10%) | 19,295,961 |
31 Mar 2009 | HKD | 4.48 | 4.57 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 21,961,510 |
30 Mar 2009 | HKD | 4.83 | 4.83 | 4.43 | 4.46 | 4.46 | -0.37 (-7.66%) | 28,212,000 |
27 Mar 2009 | HKD | 4.9 | 4.92 | 4.76 | 4.83 | 4.83 | -0.06 (-1.23%) | 20,425,539 |
26 Mar 2009 | HKD | 4.8 | 4.9 | 4.72 | 4.89 | 4.89 | +0.2 (+4.26%) | 27,146,289 |
25 Mar 2009 | HKD | 4.85 | 4.85 | 4.67 | 4.69 | 4.69 | -0.12 (-2.49%) | 19,247,570 |
24 Mar 2009 | HKD | 4.96 | 4.98 | 4.8 | 4.81 | 4.81 | +0.02 (+0.42%) | 34,204,000 |
23 Mar 2009 | HKD | 4.55 | 4.8 | 4.53 | 4.79 | 4.79 | +0.27 (+5.97%) | 25,349,920 |
20 Mar 2009 | HKD | 4.67 | 4.67 | 4.42 | 4.52 | 4.52 | -0.12 (-2.59%) | 18,570,910 |
19 Mar 2009 | HKD | 4.69 | 4.72 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 12,752,410 |
18 Mar 2009 | HKD | 4.74 | 4.74 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 16,448,990 |
17 Mar 2009 | HKD | 4.55 | 4.74 | 4.52 | 4.62 | 4.62 | +0.07 (+1.54%) | 31,577,990 |
16 Mar 2009 | HKD | 4.42 | 4.55 | 4.38 | 4.55 | 4.55 | +0.17 (+3.88%) | 44,289,059 |
13 Mar 2009 | HKD | 4.5 | 4.5 | 4.35 | 4.38 | 4.38 | +0.07 (+1.62%) | 24,431,699 |
12 Mar 2009 | HKD | 4.32 | 4.46 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 20,225,061 |
11 Mar 2009 | HKD | 4.5 | 4.5 | 4.32 | 4.37 | 4.37 | +0.12 (+2.82%) | 23,897,000 |
10 Mar 2009 | HKD | 4.1 | 4.34 | 4.1 | 4.25 | 4.25 | +0.16 (+3.91%) | 23,847,820 |
9 Mar 2009 | HKD | 4.1 | 4.14 | 4.02 | 4.09 | 4.09 | -0.09 (-2.15%) | 16,592,000 |
6 Mar 2009 | HKD | 4.12 | 4.24 | 4.08 | 4.18 | 4.18 | -0.12 (-2.79%) | 30,726,000 |
5 Mar 2009 | HKD | 4.5 | 4.5 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 31,608,740 |
4 Mar 2009 | HKD | 4 | 4.41 | 4 | 4.31 | 4.31 | +0.14 (+3.36%) | 40,771,473 |
3 Mar 2009 | HKD | 4.02 | 4.2 | 3.99 | 4.17 | 4.17 | +0.03 (+0.72%) | 20,804,109 |
2 Mar 2009 | HKD | 4.13 | 4.22 | 4.06 | 4.14 | 4.14 | -0.16 (-3.72%) | 20,267,279 |
27 Feb 2009 | HKD | 4.42 | 4.42 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 15,887,230 |
26 Feb 2009 | HKD | 4.59 | 4.62 | 4.28 | 4.37 | 4.37 | -0.11 (-2.46%) | 22,784,000 |