Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | HKD | 4.25 | 4.25 | 4.08 | 4.18 | 2.7867 | -0.14 (-3.24%) | 385,500 |
21 May 2009 | HKD | 4.28 | 4.38 | 4.25 | 4.32 | 2.88 | +0.04 (+0.93%) | 313,500 |
20 May 2009 | HKD | 4.2 | 4.32 | 4.18 | 4.28 | 2.8533 | +0.08 (+1.90%) | 781,501 |
19 May 2009 | HKD | 4.33 | 4.34 | 4.2 | 4.2 | 2.8 | -0.08 (-1.87%) | 625,501 |
18 May 2009 | HKD | 4.29 | 4.35 | 4.09 | 4.28 | 2.8533 | -0.04 (-0.93%) | 1,308,001 |
15 May 2009 | HKD | 4.01 | 4.35 | 4.01 | 4.32 | 2.88 | +0.24 (+5.88%) | 1,276,501 |
14 May 2009 | HKD | 4.06 | 4.1 | 3.95 | 4.08 | 2.72 | +0.02 (+0.49%) | 766,501 |
13 May 2009 | HKD | 4.13 | 4.19 | 4.03 | 4.06 | 2.7067 | -0.07 (-1.69%) | 375,000 |
12 May 2009 | HKD | 4.06 | 4.15 | 4.04 | 4.13 | 2.7533 | +0.03 (+0.73%) | 648,001 |
11 May 2009 | HKD | 4.1 | 4.13 | 4.01 | 4.1 | 2.7333 | 0.0 (0.0%) | 1,029,001 |
8 May 2009 | HKD | 4.1 | 4.2 | 4.04 | 4.1 | 2.7333 | -0.06 (-1.44%) | 1,234,501 |
7 May 2009 | HKD | 4.13 | 4.22 | 4.08 | 4.16 | 2.7733 | +0.03 (+0.73%) | 2,331,002 |
6 May 2009 | HKD | 4.04 | 4.23 | 4.01 | 4.13 | 2.7533 | +0.02 (+0.49%) | 1,996,502 |
5 May 2009 | HKD | 4.03 | 4.22 | 4 | 4.11 | 2.74 | +0.02 (+0.49%) | 936,001 |
4 May 2009 | HKD | 4.1 | 4.3 | 3.88 | 4.09 | 2.7267 | -0.01 (-0.24%) | 1,699,502 |
1 May 2009 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 2.7333 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 4.02 | 4.13 | 4 | 4.1 | 2.7333 | +0.12 (+3.02%) | 1,045,501 |
29 Apr 2009 | HKD | 3.8 | 4.05 | 3.8 | 3.98 | 2.6533 | +0.27 (+7.28%) | 3,013,294 |
28 Apr 2009 | HKD | 3.88 | 3.96 | 3.7 | 3.71 | 2.4733 | -0.14 (-3.64%) | 2,547,002 |
27 Apr 2009 | HKD | 4.2 | 4.25 | 3.81 | 3.85 | 2.5667 | -0.38 (-8.98%) | 2,044,502 |
24 Apr 2009 | HKD | 4.19 | 4.31 | 4.15 | 4.23 | 2.82 | +0.04 (+0.95%) | 538,501 |
23 Apr 2009 | HKD | 4.2 | 4.23 | 4.07 | 4.19 | 2.7933 | -0.11 (-2.56%) | 1,299,001 |
22 Apr 2009 | HKD | 4.6 | 4.61 | 4.23 | 4.3 | 2.8667 | -0.1 (-2.27%) | 2,383,502 |
21 Apr 2009 | HKD | 4.3 | 4.52 | 4.1 | 4.4 | 2.9333 | +0.1 (+2.33%) | 3,417,003 |
20 Apr 2009 | HKD | 4.14 | 4.3 | 4.06 | 4.3 | 2.8667 | +0.15 (+3.61%) | 889,501 |
17 Apr 2009 | HKD | 4.04 | 4.23 | 4.04 | 4.15 | 2.7667 | +0.11 (+2.72%) | 1,207,501 |
16 Apr 2009 | HKD | 4.03 | 4.09 | 3.88 | 4.04 | 2.6933 | +0.06 (+1.51%) | 1,648,277 |
15 Apr 2009 | HKD | 4 | 4 | 3.85 | 3.98 | 2.6533 | -0.1 (-2.45%) | 1,990,502 |
14 Apr 2009 | HKD | 3.7 | 4.08 | 3.7 | 4.08 | 2.72 | +0.47 (+13.02%) | 3,712,504 |
13 Apr 2009 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 2.4067 | 0.0 (0.0%) | 0 |