Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | HKD | 4.94 | 4.98 | 4.74 | 4.97 | 4.97 | +0.18 (+3.76%) | 7,882,000 |
29 May 2009 | HKD | 4.85 | 5.04 | 4.79 | 4.79 | 4.79 | -0.11 (-2.24%) | 7,289,000 |
28 May 2009 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 4.9 | 5 | 4.88 | 4.9 | 4.9 | +0.1 (+2.08%) | 13,660,770 |
26 May 2009 | HKD | 4.56 | 5.09 | 4.51 | 4.8 | 4.8 | +0.3 (+6.67%) | 12,371,000 |
25 May 2009 | HKD | 4.51 | 4.59 | 4.36 | 4.5 | 4.5 | -0.01 (-0.22%) | 4,652,000 |
22 May 2009 | HKD | 4.45 | 4.59 | 4.16 | 4.51 | 4.51 | +0.02 (+0.45%) | 10,374,500 |
21 May 2009 | HKD | 4.5 | 4.64 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 8,162,000 |
20 May 2009 | HKD | 4.75 | 4.8 | 4.4 | 4.55 | 4.55 | -0.2 (-4.21%) | 8,350,000 |
19 May 2009 | HKD | 4.91 | 4.98 | 4.68 | 4.75 | 4.75 | -0.06 (-1.25%) | 8,028,000 |
18 May 2009 | HKD | 4.69 | 4.88 | 4.61 | 4.81 | 4.81 | +0.06 (+1.26%) | 7,937,000 |
15 May 2009 | HKD | 4.63 | 4.84 | 4.59 | 4.75 | 4.75 | +0.2 (+4.40%) | 11,640,700 |
14 May 2009 | HKD | 4.5 | 4.63 | 4.45 | 4.55 | 4.55 | -0.12 (-2.57%) | 8,838,000 |
13 May 2009 | HKD | 4.7 | 4.94 | 4.62 | 4.67 | 4.67 | +0.07 (+1.52%) | 20,828,350 |
12 May 2009 | HKD | 4.55 | 4.74 | 4.48 | 4.6 | 4.6 | +0.01 (+0.22%) | 16,901,480 |
11 May 2009 | HKD | 4.75 | 5.2 | 4.5 | 4.59 | 4.59 | -0.07 (-1.50%) | 28,225,000 |
8 May 2009 | HKD | 4.3 | 4.77 | 4.2 | 4.66 | 4.66 | +0.54 (+13.11%) | 56,129,500 |
7 May 2009 | HKD | 4.45 | 4.47 | 3.98 | 4.12 | 4.12 | -0.23 (-5.29%) | 29,021,279 |
6 May 2009 | HKD | 4.46 | 4.57 | 4.29 | 4.35 | 4.35 | -0.19 (-4.19%) | 14,234,000 |
5 May 2009 | HKD | 4.71 | 4.94 | 4.41 | 4.54 | 4.54 | -0.12 (-2.58%) | 20,449,000 |
4 May 2009 | HKD | 4.42 | 4.83 | 4.4 | 4.66 | 4.66 | +0.31 (+7.13%) | 30,929,000 |
1 May 2009 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 4 | 4.49 | 4 | 4.35 | 4.35 | +0.25 (+6.10%) | 329,747,594 |
29 Apr 2009 | HKD | 4 | 4.15 | 3.97 | 4.1 | 4.1 | +0.11 (+2.76%) | 12,811,000 |
28 Apr 2009 | HKD | 4 | 4.06 | 3.85 | 3.99 | 3.99 | +0.06 (+1.53%) | 13,034,060 |
27 Apr 2009 | HKD | 3.85 | 4.06 | 3.7 | 3.93 | 3.93 | +0.04 (+1.03%) | 16,470,859 |
24 Apr 2009 | HKD | 4.1 | 4.1 | 3.84 | 3.89 | 3.89 | -0.13 (-3.23%) | 21,869,000 |
23 Apr 2009 | HKD | 3.53 | 4.22 | 3.53 | 4.02 | 4.02 | +0.54 (+15.52%) | 68,326,031 |
22 Apr 2009 | HKD | 3.42 | 3.6 | 3.41 | 3.48 | 3.48 | +0.24 (+7.41%) | 40,565,391 |
21 Apr 2009 | HKD | 3.1 | 3.36 | 3.03 | 3.24 | 3.24 | +0.06 (+1.89%) | 27,243,000 |