Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | HKD | 0.91 | 1.05 | 0.88 | 1.04 | 1.04 | +0.13 (+14.29%) | 132,970,891 |
3 Jun 2009 | HKD | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | +0.03 (+3.41%) | 77,823,250 |
2 Jun 2009 | HKD | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -0.05 (-5.38%) | 111,577,695 |
1 Jun 2009 | HKD | 0.92 | 0.95 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 105,161,508 |
29 May 2009 | HKD | 0.81 | 0.9 | 0.81 | 0.89 | 0.89 | +0.08 (+9.88%) | 148,002,000 |
28 May 2009 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 30,542,000 |
26 May 2009 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 32,854,000 |
25 May 2009 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.03 (+3.85%) | 49,674,887 |
22 May 2009 | HKD | 0.81 | 0.83 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 57,500,000 |
21 May 2009 | HKD | 0.82 | 0.86 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 101,408,000 |
20 May 2009 | HKD | 0.85 | 0.86 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 63,584,000 |
19 May 2009 | HKD | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | +0.03 (+3.70%) | 131,098,797 |
18 May 2009 | HKD | 0.74 | 0.82 | 0.74 | 0.81 | 0.81 | +0.04 (+5.19%) | 106,580,797 |
15 May 2009 | HKD | 0.78 | 0.8 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 71,408,000 |
14 May 2009 | HKD | 0.71 | 0.77 | 0.7 | 0.76 | 0.76 | +0.02 (+2.70%) | 102,838,203 |
13 May 2009 | HKD | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 74,512,328 |
12 May 2009 | HKD | 0.66 | 0.76 | 0.65 | 0.72 | 0.72 | +0.05 (+7.46%) | 215,563,391 |
11 May 2009 | HKD | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -0.08 (-10.67%) | 84,029,391 |
8 May 2009 | HKD | 0.72 | 0.77 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 73,015,562 |
7 May 2009 | HKD | 0.79 | 0.82 | 0.67 | 0.73 | 0.73 | -0.02 (-2.67%) | 179,064,406 |
6 May 2009 | HKD | 0.7 | 0.84 | 0.68 | 0.75 | 0.75 | +0.03 (+4.17%) | 268,050,000 |
5 May 2009 | HKD | 0.57 | 0.73 | 0.57 | 0.72 | 0.72 | +0.18 (+33.33%) | 396,712,906 |
4 May 2009 | HKD | 0.5 | 0.56 | 0.5 | 0.54 | 0.54 | +0.06 (+12.50%) | 171,836,703 |
1 May 2009 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.47 | 0.5 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 71,561,953 |
29 Apr 2009 | HKD | 0.46 | 0.475 | 0.45 | 0.475 | 0.475 | +0.01 (+2.15%) | 25,017,760 |
28 Apr 2009 | HKD | 0.475 | 0.475 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 42,549,980 |
27 Apr 2009 | HKD | 0.53 | 0.54 | 0.47 | 0.48 | 0.48 | -0.08 (-14.29%) | 45,730,000 |
24 Apr 2009 | HKD | 0.55 | 0.59 | 0.53 | 0.56 | 0.56 | +0.06 (+12%) | 59,390,000 |