Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.04 (+6.25%) | 342,000 |
20 May 2009 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 244,000 |
19 May 2009 | HKD | 0.58 | 0.68 | 0.58 | 0.62 | 0.62 | +0.08 (+14.81%) | 1,324,000 |
18 May 2009 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 789,000 |
15 May 2009 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 637,000 |
14 May 2009 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 66,000 |
13 May 2009 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 2,352,000 |
12 May 2009 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,440,000 |
11 May 2009 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 11,675,000 |
8 May 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 38,000 |
7 May 2009 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 20,000 |
6 May 2009 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 100,000 |
5 May 2009 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 427,000 |
4 May 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 100,000 |
1 May 2009 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 90,000 |
29 Apr 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
28 Apr 2009 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 204,000 |
27 Apr 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 10,000 |
24 Apr 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
23 Apr 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 24,000 |
22 Apr 2009 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 366,000 |
21 Apr 2009 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 310,000 |
20 Apr 2009 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 20,000 |
17 Apr 2009 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,000 |
16 Apr 2009 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | -0.04 (-7.02%) | 670,000 |
15 Apr 2009 | HKD | 0.52 | 0.6 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 409,000 |
14 Apr 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
13 Apr 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |