Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 1,190,000 |
15 Apr 2009 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 640,000 |
14 Apr 2009 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 1,102,000 |
13 Apr 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.6 | 0.68 | 0.6 | 0.64 | 0.64 | +0.06 (+10.34%) | 2,976,000 |
8 Apr 2009 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,152,000 |
7 Apr 2009 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,004,000 |
6 Apr 2009 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,476,000 |
3 Apr 2009 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,364,000 |
2 Apr 2009 | HKD | 0.59 | 0.62 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,228,000 |
1 Apr 2009 | HKD | 0.465 | 0.62 | 0.465 | 0.56 | 0.56 | +0.16 (+40%) | 7,506,000 |
31 Mar 2009 | HKD | 0.39 | 0.42 | 0.39 | 0.4 | 0.4 | +0.025 (+6.67%) | 22,000 |
30 Mar 2009 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.045 (-10.71%) | 80,000 |
27 Mar 2009 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 152,000 |
26 Mar 2009 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 208,000 |
25 Mar 2009 | HKD | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 316,000 |
24 Mar 2009 | HKD | 0.36 | 0.385 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 388,000 |
23 Mar 2009 | HKD | 0.35 | 0.385 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 98,000 |
20 Mar 2009 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 6,000 |
19 Mar 2009 | HKD | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 156,000 |
18 Mar 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 50,000 |
17 Mar 2009 | HKD | 0.325 | 0.36 | 0.325 | 0.36 | 0.36 | 0.0 (0.0%) | 204,000 |
16 Mar 2009 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
13 Mar 2009 | HKD | 0.325 | 0.36 | 0.32 | 0.36 | 0.36 | +0.03 (+9.09%) | 396,000 |
12 Mar 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
11 Mar 2009 | HKD | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | -0.01 (-2.94%) | 28,000 |
10 Mar 2009 | HKD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 166,000 |
9 Mar 2009 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 74,000 |
6 Mar 2009 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |