Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | HKD | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 1,408,000 |
2 Jun 2009 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 664,000 |
1 Jun 2009 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | +0.04 (+6.06%) | 1,546,000 |
29 May 2009 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,874,000 |
28 May 2009 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.68 | 0.7 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,292,000 |
26 May 2009 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 368,000 |
25 May 2009 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 540,000 |
22 May 2009 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 232,000 |
21 May 2009 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 342,000 |
20 May 2009 | HKD | 0.67 | 0.7 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 720,000 |
19 May 2009 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,038,000 |
18 May 2009 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 60,000 |
15 May 2009 | HKD | 0.61 | 0.7 | 0.61 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,090,000 |
14 May 2009 | HKD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.09 (-11.69%) | 746,000 |
13 May 2009 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,552,000 |
12 May 2009 | HKD | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,000,000 |
11 May 2009 | HKD | 0.73 | 0.79 | 0.7 | 0.78 | 0.78 | +0.07 (+9.86%) | 4,278,000 |
8 May 2009 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,104,000 |
7 May 2009 | HKD | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 986,000 |
6 May 2009 | HKD | 0.67 | 0.71 | 0.66 | 0.7 | 0.7 | +0.05 (+7.69%) | 2,022,000 |
5 May 2009 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,110,000 |
4 May 2009 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 316,000 |
1 May 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 544,000 |
29 Apr 2009 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 326,000 |
28 Apr 2009 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,040,000 |
27 Apr 2009 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 1,074,000 |
24 Apr 2009 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 210,000 |
23 Apr 2009 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 620,000 |