Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 568,000 |
29 May 2009 | HKD | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 180,000 |
28 May 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 778,000 |
26 May 2009 | HKD | 0.265 | 0.285 | 0.26 | 0.285 | 0.285 | +0.01 (+3.64%) | 400,000 |
25 May 2009 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.015 (+5.77%) | 54,000 |
22 May 2009 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 100,000 |
21 May 2009 | HKD | 0.265 | 0.32 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 1,666,000 |
20 May 2009 | HKD | 0.25 | 0.28 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 1,786,000 |
19 May 2009 | HKD | 0.242 | 0.275 | 0.242 | 0.25 | 0.25 | 0.0 (0.0%) | 2,336,000 |
18 May 2009 | HKD | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,204,000 |
15 May 2009 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 136,000 |
14 May 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 2,000 |
13 May 2009 | HKD | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.004 (-1.71%) | 364,000 |
12 May 2009 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.001 (-0.43%) | 500,000 |
11 May 2009 | HKD | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 290,000 |
8 May 2009 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 130,000 |
7 May 2009 | HKD | 0.225 | 0.226 | 0.216 | 0.22 | 0.22 | +0.005 (+2.33%) | 322,000 |
6 May 2009 | HKD | 0.208 | 0.215 | 0.208 | 0.215 | 0.215 | +0.007 (+3.37%) | 498,000 |
5 May 2009 | HKD | 0.204 | 0.21 | 0.204 | 0.208 | 0.208 | -0.002 (-0.95%) | 538,000 |
4 May 2009 | HKD | 0.203 | 0.21 | 0.203 | 0.21 | 0.21 | +0.007 (+3.45%) | 70,000 |
1 May 2009 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.2 | 0.203 | 0.2 | 0.203 | 0.203 | -0.006 (-2.87%) | 956,000 |
29 Apr 2009 | HKD | 0.201 | 0.219 | 0.2 | 0.209 | 0.209 | +0.008 (+3.98%) | 402,000 |
28 Apr 2009 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | -0.006 (-2.90%) | 36,000 |
27 Apr 2009 | HKD | 0.216 | 0.22 | 0.207 | 0.207 | 0.207 | -0.009 (-4.17%) | 682,000 |
24 Apr 2009 | HKD | 0.222 | 0.222 | 0.21 | 0.216 | 0.216 | +0.004 (+1.89%) | 472,000 |
23 Apr 2009 | HKD | 0.219 | 0.219 | 0.209 | 0.212 | 0.212 | -0.007 (-3.20%) | 906,000 |
22 Apr 2009 | HKD | 0.232 | 0.233 | 0.218 | 0.219 | 0.219 | -0.011 (-4.78%) | 952,000 |
21 Apr 2009 | HKD | 0.228 | 0.237 | 0.228 | 0.23 | 0.23 | -0.002 (-0.86%) | 748,000 |