Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | HKD | 0.48 | 0.51 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 14,986,000 |
22 Apr 2009 | HKD | 0.53 | 0.53 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 18,188,000 |
21 Apr 2009 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 5,564,000 |
20 Apr 2009 | HKD | 0.51 | 0.55 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 25,176,000 |
17 Apr 2009 | HKD | 0.58 | 0.59 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 29,306,000 |
16 Apr 2009 | HKD | 0.64 | 0.66 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 44,042,000 |
15 Apr 2009 | HKD | 0.48 | 0.61 | 0.46 | 0.6 | 0.6 | +0.115 (+23.71%) | 64,010,000 |
14 Apr 2009 | HKD | 0.465 | 0.49 | 0.45 | 0.485 | 0.485 | +0.025 (+5.43%) | 21,372,000 |
13 Apr 2009 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.46 | 0.47 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 5,504,000 |
8 Apr 2009 | HKD | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 13,488,000 |
7 Apr 2009 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 5,316,000 |
6 Apr 2009 | HKD | 0.485 | 0.51 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 9,402,000 |
3 Apr 2009 | HKD | 0.5 | 0.51 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 12,764,000 |
2 Apr 2009 | HKD | 0.465 | 0.48 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 17,753,600 |
1 Apr 2009 | HKD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 6,638,000 |
31 Mar 2009 | HKD | 0.49 | 0.51 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 6,562,000 |
30 Mar 2009 | HKD | 0.41 | 0.53 | 0.41 | 0.49 | 0.49 | +0.077 (+18.55%) | 37,848,000 |
30 Mar 2009 |
|
|||||||
27 Mar 2009 | HKD | 0.57 | 0.58 | 0.51 | 0.54 | 0.4133 | -0.03 (-5.26%) | 21,736,741 |
26 Mar 2009 | HKD | 0.6 | 0.62 | 0.53 | 0.57 | 0.4363 | -0.02 (-3.39%) | 21,049,561 |
25 Mar 2009 | HKD | 0.54 | 0.65 | 0.54 | 0.59 | 0.4516 | +0.05 (+9.26%) | 62,197,954 |
24 Mar 2009 | HKD | 0.405 | 0.62 | 0.4 | 0.54 | 0.4133 | +0.14 (+35%) | 112,365,287 |
23 Mar 2009 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 0.3062 | +0.01 (+2.56%) | 3,543,097 |
20 Mar 2009 | HKD | 0.4 | 0.41 | 0.39 | 0.39 | 0.2985 | -0.005 (-1.27%) | 4,739,806 |
19 Mar 2009 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.3023 | 0.0 (0.0%) | 2,586,774 |
18 Mar 2009 | HKD | 0.41 | 0.415 | 0.39 | 0.395 | 0.3023 | -0.005 (-1.25%) | 7,237,742 |
17 Mar 2009 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 0.3062 | -0.005 (-1.23%) | 3,921,968 |
16 Mar 2009 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.31 | +0.01 (+2.53%) | 7,762,935 |
13 Mar 2009 | HKD | 0.39 | 0.41 | 0.38 | 0.395 | 0.3023 | +0.015 (+3.95%) | 9,816,677 |