Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.3091 | 0.0 (0.0%) | 115,500 |
22 Apr 2009 | HKD | 0.34 | 0.34 | 0.305 | 0.34 | 0.3091 | +0.01 (+3.03%) | 110,000 |
21 Apr 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 0.0 (0.0%) | 0 |
20 Apr 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 0.0 (0.0%) | 0 |
17 Apr 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 0.0 (0.0%) | 0 |
16 Apr 2009 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.3 | +0.005 (+1.54%) | 368,500 |
15 Apr 2009 | HKD | 0.31 | 0.325 | 0.3 | 0.325 | 0.2955 | +0.015 (+4.84%) | 1,570,250 |
14 Apr 2009 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2818 | -0.01 (-3.13%) | 550,000 |
13 Apr 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2909 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2909 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2909 | 0.0 (0.0%) | 577,500 |
8 Apr 2009 | HKD | 0.345 | 0.345 | 0.3 | 0.32 | 0.2909 | -0.005 (-1.54%) | 112,750 |
7 Apr 2009 | HKD | 0.325 | 0.375 | 0.325 | 0.325 | 0.2955 | +0.005 (+1.56%) | 462,000 |
6 Apr 2009 | HKD | 0.37 | 0.37 | 0.32 | 0.32 | 0.2909 | -0.08 (-20%) | 126,500 |
3 Apr 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3636 | 0.0 (0.0%) | 0 |
2 Apr 2009 | HKD | 0.445 | 0.445 | 0.35 | 0.4 | 0.3636 | 0.0 (0.0%) | 231,000 |
1 Apr 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3636 | 0.0 (0.0%) | 0 |
31 Mar 2009 | HKD | 0.4 | 0.4 | 0.265 | 0.4 | 0.3636 | -0.03 (-6.98%) | 2,750 |
30 Mar 2009 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.3909 | 0.0 (0.0%) | 0 |
27 Mar 2009 | HKD | 0.43 | 0.43 | 0.4 | 0.43 | 0.3909 | -0.025 (-5.49%) | 55,000 |
26 Mar 2009 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.4136 | 0.0 (0.0%) | 0 |
25 Mar 2009 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.4136 | 0.0 (0.0%) | 0 |
24 Mar 2009 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.4136 | 0.0 (0.0%) | 0 |
23 Mar 2009 | HKD | 0.455 | 0.455 | 0.4 | 0.455 | 0.4136 | -0.025 (-5.21%) | 671,000 |
20 Mar 2009 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.4364 | +0.005 (+1.05%) | 33,000 |
19 Mar 2009 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4318 | +0.025 (+5.56%) | 11,000 |
18 Mar 2009 | HKD | 0.39 | 0.45 | 0.39 | 0.45 | 0.4091 | -0.015 (-3.23%) | 57,750 |
17 Mar 2009 | HKD | 0.47 | 0.47 | 0.4 | 0.465 | 0.4227 | +0.015 (+3.33%) | 1,688,500 |
16 Mar 2009 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.4091 | +0.025 (+5.88%) | 299,750 |
13 Mar 2009 | HKD | 0.425 | 0.495 | 0.425 | 0.425 | 0.3864 | 0.0 (0.0%) | 112,750 |