Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 7,298,000 |
8 Apr 2009 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 2,387,000 |
7 Apr 2009 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 416,000 |
6 Apr 2009 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,977,000 |
3 Apr 2009 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 993,882 |
2 Apr 2009 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 580,000 |
1 Apr 2009 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 710,000 |
31 Mar 2009 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 192,000 |
30 Mar 2009 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 153,000 |
27 Mar 2009 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 346,000 |
26 Mar 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 2,644,000 |
25 Mar 2009 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 665,000 |
24 Mar 2009 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | +0.02 (+3.28%) | 690,000 |
23 Mar 2009 | HKD | 0.6 | 0.61 | 0.57 | 0.61 | 0.61 | +0.04 (+7.02%) | 273,000 |
20 Mar 2009 | HKD | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -0.08 (-12.31%) | 1,887,000 |
19 Mar 2009 | HKD | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 2,868,365 |
18 Mar 2009 | HKD | 0.64 | 0.7 | 0.62 | 0.7 | 0.7 | +0.08 (+12.90%) | 949,000 |
17 Mar 2009 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 79,000 |
16 Mar 2009 | HKD | 0.71 | 0.71 | 0.61 | 0.64 | 0.64 | -0.06 (-8.57%) | 663,000 |
13 Mar 2009 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 57,000 |
12 Mar 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
11 Mar 2009 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 33,000 |
10 Mar 2009 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 31,000 |
9 Mar 2009 | HKD | 0.77 | 0.77 | 0.67 | 0.71 | 0.71 | -0.06 (-7.79%) | 150,000 |
6 Mar 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.02 (+2.67%) | 73,000 |
5 Mar 2009 | HKD | 0.66 | 0.77 | 0.66 | 0.75 | 0.75 | +0.06 (+8.70%) | 24,000 |
4 Mar 2009 | HKD | 0.67 | 0.77 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 231,000 |
3 Mar 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
2 Mar 2009 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 132,422 |
27 Feb 2009 | HKD | 0.71 | 0.75 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 219,000 |