Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | HKD | 1.75 | 1.75 | 1.6 | 1.65 | 1.65 | -0.1 (-5.71%) | 1,972,000 |
21 Apr 2009 | HKD | 1.74 | 1.75 | 1.62 | 1.75 | 1.75 | -0.04 (-2.23%) | 875,000 |
20 Apr 2009 | HKD | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,206,000 |
17 Apr 2009 | HKD | 1.88 | 1.95 | 1.73 | 1.76 | 1.76 | -0.05 (-2.76%) | 8,535,000 |
16 Apr 2009 | HKD | 1.64 | 1.81 | 1.51 | 1.81 | 1.81 | +0.25 (+16.03%) | 6,906,000 |
15 Apr 2009 | HKD | 1.36 | 1.56 | 1.36 | 1.56 | 1.56 | +0.16 (+11.43%) | 1,656,000 |
14 Apr 2009 | HKD | 1.37 | 1.45 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 2,503,000 |
13 Apr 2009 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 1.24 | 1.42 | 1.24 | 1.36 | 1.36 | +0.17 (+14.29%) | 3,166,000 |
8 Apr 2009 | HKD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 441,000 |
7 Apr 2009 | HKD | 1.27 | 1.3 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 537,000 |
6 Apr 2009 | HKD | 1.33 | 1.44 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 1,349,000 |
3 Apr 2009 | HKD | 1.08 | 1.37 | 1.08 | 1.31 | 1.31 | +0.18 (+15.93%) | 2,432,000 |
2 Apr 2009 | HKD | 1.13 | 1.18 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 868,000 |
1 Apr 2009 | HKD | 1.08 | 1.1 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 226,000 |
31 Mar 2009 | HKD | 1.07 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 523,000 |
30 Mar 2009 | HKD | 1.13 | 1.18 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 614,000 |
27 Mar 2009 | HKD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 464,000 |
26 Mar 2009 | HKD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 294,000 |
25 Mar 2009 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 50,000 |
24 Mar 2009 | HKD | 1.17 | 1.17 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 342,000 |
23 Mar 2009 | HKD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 318,000 |
20 Mar 2009 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 298,000 |
19 Mar 2009 | HKD | 1.1 | 1.18 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 405,000 |
18 Mar 2009 | HKD | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 310,000 |
17 Mar 2009 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.04 (+3.45%) | 282,000 |
16 Mar 2009 | HKD | 1.08 | 1.17 | 1.06 | 1.16 | 1.16 | +0.1 (+9.43%) | 806,000 |
13 Mar 2009 | HKD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | -0.05 (-4.50%) | 32,000 |
12 Mar 2009 | HKD | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | +0.04 (+3.74%) | 33,000 |