Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2009 | HKD | 0.18 | 0.181 | 0.18 | 0.181 | 0.181 | +0.003 (+1.69%) | 720,000 |
8 Jun 2009 | HKD | 0.18 | 0.18 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 300,000 |
5 Jun 2009 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.015 (+9.09%) | 332,000 |
4 Jun 2009 | HKD | 0.185 | 0.185 | 0.165 | 0.165 | 0.165 | -0.02 (-10.81%) | 128,000 |
3 Jun 2009 | HKD | 0.19 | 0.19 | 0.176 | 0.185 | 0.185 | -0.008 (-4.15%) | 328,000 |
2 Jun 2009 | HKD | 0.2 | 0.2 | 0.193 | 0.193 | 0.193 | -0.007 (-3.50%) | 776,000 |
1 Jun 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.01 (+5.26%) | 608,000 |
29 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
28 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,020,000 |
26 May 2009 | HKD | 0.186 | 0.188 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 540,000 |
25 May 2009 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.015 (+8.82%) | 8,000 |
22 May 2009 | HKD | 0.171 | 0.172 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 664,000 |
21 May 2009 | HKD | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 112,000 |
20 May 2009 | HKD | 0.17 | 0.181 | 0.158 | 0.18 | 0.18 | -0.01 (-5.26%) | 500,000 |
19 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 (+5.56%) | 324,000 |
18 May 2009 | HKD | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.03 (+20%) | 112,000 |
15 May 2009 | HKD | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.012 (+8.70%) | 432,000 |
14 May 2009 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | +0.003 (+2.22%) | 460,000 |
13 May 2009 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 12,000 |
12 May 2009 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 24,000 |
11 May 2009 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 396,000 |
8 May 2009 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 4,000 |
7 May 2009 | HKD | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.003 (-2.26%) | 792,000 |
6 May 2009 | HKD | 0.134 | 0.134 | 0.115 | 0.133 | 0.133 | 0.0 (0.0%) | 432,000 |
5 May 2009 | HKD | 0.133 | 0.133 | 0.125 | 0.133 | 0.133 | +0.002 (+1.53%) | 796,000 |
4 May 2009 | HKD | 0.111 | 0.131 | 0.111 | 0.131 | 0.131 | +0.014 (+11.97%) | 36,000 |
1 May 2009 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.12 | 0.12 | 0.116 | 0.117 | 0.117 | +0.001 (+0.86%) | 608,000 |
29 Apr 2009 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | +0.001 (+0.87%) | 180,000 |