Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.5455 | 0.0 (0.0%) | 577,500 |
3 Jun 2009 | HKD | 0.45 | 0.6 | 0.45 | 0.6 | 0.5455 | -0.02 (-3.23%) | 250,250 |
2 Jun 2009 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5636 | 0.0 (0.0%) | 0 |
1 Jun 2009 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.5636 | +0.02 (+3.33%) | 38,500 |
29 May 2009 | HKD | 0.49 | 0.68 | 0.4 | 0.6 | 0.5455 | +0.1 (+20%) | 2,279,750 |
28 May 2009 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4545 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.5 | 0.56 | 0.45 | 0.5 | 0.4545 | +0.12 (+31.58%) | 363,000 |
26 May 2009 | HKD | 0.385 | 0.385 | 0.36 | 0.38 | 0.3455 | -0.01 (-2.56%) | 244,750 |
25 May 2009 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.3545 | -0.005 (-1.27%) | 110,000 |
22 May 2009 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3591 | 0.0 (0.0%) | 0 |
21 May 2009 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3591 | 0.0 (0.0%) | 0 |
20 May 2009 | HKD | 0.42 | 0.46 | 0.395 | 0.395 | 0.3591 | -0.025 (-5.95%) | 261,250 |
19 May 2009 | HKD | 0.4 | 0.47 | 0.4 | 0.42 | 0.3818 | +0.075 (+21.74%) | 811,250 |
18 May 2009 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.3136 | +0.005 (+1.47%) | 1,265,000 |
15 May 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3091 | 0.0 (0.0%) | 0 |
14 May 2009 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 0.3091 | -0.01 (-2.86%) | 1,441,000 |
13 May 2009 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 0.3182 | 0.0 (0.0%) | 198,000 |
12 May 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3182 | 0.0 (0.0%) | 0 |
11 May 2009 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.3182 | +0.025 (+7.69%) | 11,000 |
8 May 2009 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2955 | 0.0 (0.0%) | 0 |
7 May 2009 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2955 | 0.0 (0.0%) | 0 |
6 May 2009 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2955 | 0.0 (0.0%) | 0 |
5 May 2009 | HKD | 0.36 | 0.36 | 0.32 | 0.325 | 0.2955 | -0.035 (-9.72%) | 222,750 |
4 May 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3273 | 0.0 (0.0%) | 0 |
1 May 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3273 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.36 | 0.4 | 0.36 | 0.36 | 0.3273 | +0.05 (+16.13%) | 261,250 |
29 Apr 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2818 | 0.0 (0.0%) | 0 |
28 Apr 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2818 | -0.03 (-8.82%) | 68,750 |
27 Apr 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3091 | 0.0 (0.0%) | 0 |
24 Apr 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3091 | 0.0 (0.0%) | 0 |