Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 0.8 | 0.85 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 6,467,000 |
15 Apr 2009 | HKD | 0.73 | 0.79 | 0.71 | 0.78 | 0.78 | +0.05 (+6.85%) | 3,787,000 |
14 Apr 2009 | HKD | 0.74 | 0.75 | 0.69 | 0.73 | 0.73 | +0.04 (+5.80%) | 3,378,000 |
13 Apr 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.66 | 0.7 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 377,000 |
8 Apr 2009 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 560,000 |
7 Apr 2009 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 593,000 |
6 Apr 2009 | HKD | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,813,000 |
3 Apr 2009 | HKD | 0.7 | 0.71 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 982,000 |
2 Apr 2009 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 956,000 |
1 Apr 2009 | HKD | 0.65 | 0.7 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 982,000 |
31 Mar 2009 | HKD | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 578,000 |
30 Mar 2009 | HKD | 0.69 | 0.7 | 0.64 | 0.65 | 0.65 | -0.07 (-9.72%) | 1,311,000 |
27 Mar 2009 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,673,000 |
26 Mar 2009 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,526,000 |
25 Mar 2009 | HKD | 0.7 | 0.73 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,088,000 |
24 Mar 2009 | HKD | 0.8 | 0.8 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,217,000 |
23 Mar 2009 | HKD | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | +0.07 (+10.29%) | 3,551,000 |
20 Mar 2009 | HKD | 0.66 | 0.68 | 0.63 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,653,000 |
19 Mar 2009 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 441,000 |
18 Mar 2009 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 280,000 |
17 Mar 2009 | HKD | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,295,000 |
16 Mar 2009 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 383,000 |
13 Mar 2009 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 587,000 |
12 Mar 2009 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 148,000 |
11 Mar 2009 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 278,000 |
10 Mar 2009 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 138,000 |
9 Mar 2009 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 262,000 |
6 Mar 2009 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 68,000 |