Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | HKD | 4.38 | 4.38 | 4.16 | 4.25 | 4.25 | -0.12 (-2.75%) | 10,886,290 |
22 Apr 2009 | HKD | 4.4 | 4.43 | 4.24 | 4.37 | 4.37 | -0.01 (-0.23%) | 7,054,507 |
21 Apr 2009 | HKD | 4.4 | 4.4 | 4.31 | 4.38 | 4.38 | -0.05 (-1.13%) | 6,294,894 |
20 Apr 2009 | HKD | 4.39 | 4.43 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,031,337 |
17 Apr 2009 | HKD | 4.5 | 4.62 | 4.31 | 4.4 | 4.4 | -0.09 (-2.00%) | 18,592,389 |
16 Apr 2009 | HKD | 4.35 | 4.54 | 4.23 | 4.49 | 4.49 | +0.2 (+4.66%) | 22,168,698 |
15 Apr 2009 | HKD | 4.26 | 4.3 | 4.17 | 4.29 | 4.29 | +0.04 (+0.94%) | 4,713,072 |
14 Apr 2009 | HKD | 4.02 | 4.29 | 4.02 | 4.25 | 4.25 | +0.27 (+6.78%) | 9,682,708 |
13 Apr 2009 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 3.9 | 3.98 | 3.81 | 3.98 | 3.98 | +0.14 (+3.65%) | 17,450,769 |
8 Apr 2009 | HKD | 4.08 | 4.13 | 3.77 | 3.84 | 3.84 | -0.26 (-6.34%) | 17,859,565 |
7 Apr 2009 | HKD | 4.17 | 4.17 | 3.98 | 4.1 | 4.1 | -0.14 (-3.30%) | 11,599,000 |
6 Apr 2009 | HKD | 4.38 | 4.4 | 4.2 | 4.24 | 4.24 | -0.09 (-2.08%) | 9,332,485 |
3 Apr 2009 | HKD | 4.25 | 4.39 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 6,207,799 |
2 Apr 2009 | HKD | 4.25 | 4.35 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 7,406,000 |
1 Apr 2009 | HKD | 4.35 | 4.43 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 8,425,080 |
31 Mar 2009 | HKD | 4.15 | 4.32 | 4.09 | 4.25 | 4.25 | +0.1 (+2.41%) | 16,984,140 |
30 Mar 2009 | HKD | 4.08 | 4.18 | 4.04 | 4.15 | 4.15 | +0.09 (+2.22%) | 12,767,577 |
27 Mar 2009 | HKD | 4 | 4.08 | 3.99 | 4.06 | 4.06 | +0.09 (+2.27%) | 9,430,194 |
26 Mar 2009 | HKD | 3.96 | 4.06 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 6,416,572 |
25 Mar 2009 | HKD | 4.02 | 4.03 | 3.91 | 3.96 | 3.96 | 0.0 (0.0%) | 13,536,904 |
24 Mar 2009 | HKD | 3.94 | 4.04 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 13,211,000 |
23 Mar 2009 | HKD | 3.8 | 3.98 | 3.8 | 3.96 | 3.96 | +0.18 (+4.76%) | 7,901,662 |
20 Mar 2009 | HKD | 3.86 | 3.86 | 3.68 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,321,339 |
19 Mar 2009 | HKD | 3.88 | 3.91 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 2,479,700 |
18 Mar 2009 | HKD | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | +0.05 (+1.32%) | 3,089,648 |
17 Mar 2009 | HKD | 3.9 | 3.97 | 3.79 | 3.79 | 3.79 | -0.17 (-4.29%) | 4,376,000 |
16 Mar 2009 | HKD | 3.83 | 3.97 | 3.76 | 3.96 | 3.96 | +0.16 (+4.21%) | 4,411,297 |
13 Mar 2009 | HKD | 3.72 | 3.83 | 3.69 | 3.8 | 3.8 | +0.17 (+4.68%) | 5,948,000 |