Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.43 | 0.45 | 0.425 | 0.435 | 0.2651 | +0.005 (+1.16%) | 10,011,494 |
20 May 2009 | HKD | 0.435 | 0.435 | 0.415 | 0.43 | 0.2621 | -0.01 (-2.27%) | 15,474,994 |
19 May 2009 | HKD | 0.445 | 0.455 | 0.43 | 0.44 | 0.2682 | +0.005 (+1.15%) | 20,731,767 |
18 May 2009 | HKD | 0.415 | 0.44 | 0.4 | 0.435 | 0.2651 | +0.005 (+1.16%) | 25,345,389 |
15 May 2009 | HKD | 0.425 | 0.44 | 0.425 | 0.43 | 0.2621 | +0.02 (+4.88%) | 11,970,479 |
14 May 2009 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.2499 | -0.01 (-2.38%) | 9,322,404 |
13 May 2009 | HKD | 0.43 | 0.45 | 0.4 | 0.42 | 0.256 | -0.015 (-3.45%) | 16,196,898 |
12 May 2009 | HKD | 0.455 | 0.455 | 0.4 | 0.435 | 0.2651 | -0.02 (-4.40%) | 24,649,736 |
11 May 2009 | HKD | 0.47 | 0.53 | 0.44 | 0.455 | 0.2773 | +0.06 (+15.19%) | 108,667,608 |
8 May 2009 | HKD | 0.3851 | 0.4 | 0.3651 | 0.395 | 0.2408 | +0.015 (+3.92%) | 22,426,272 |
7 May 2009 | HKD | 0.3549 | 0.395 | 0.3449 | 0.3801 | 0.2317 | +0.03 (+8.63%) | 28,958,190 |
6 May 2009 | HKD | 0.3399 | 0.3549 | 0.3349 | 0.3499 | 0.2133 | +0.015 (+4.48%) | 5,079,578 |
5 May 2009 | HKD | 0.3499 | 0.3549 | 0.33 | 0.3349 | 0.2041 | -0.005 (-1.47%) | 4,990,981 |
4 May 2009 | HKD | 0.32 | 0.3399 | 0.315 | 0.3399 | 0.2072 | +0.02 (+6.22%) | 8,465,964 |
1 May 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.195 | +0.005 (+1.59%) | 0 |
30 Apr 2009 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.192 | +0.025 (+8.62%) | 4,459,397 |
29 Apr 2009 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 0.1768 | +0.02 (+7.41%) | 2,244,465 |
28 Apr 2009 | HKD | 0.27 | 0.285 | 0.27 | 0.27 | 0.1646 | -0.01 (-3.57%) | 1,939,296 |
27 Apr 2009 | HKD | 0.315 | 0.315 | 0.28 | 0.28 | 0.1707 | -0.035 (-11.11%) | 3,219,035 |
24 Apr 2009 | HKD | 0.31 | 0.33 | 0.31 | 0.315 | 0.192 | -0.005 (-1.56%) | 2,697,295 |
23 Apr 2009 | HKD | 0.33 | 0.33 | 0.3 | 0.32 | 0.195 | +0.01 (+3.23%) | 1,840,855 |
22 Apr 2009 | HKD | 0.315 | 0.3399 | 0.31 | 0.31 | 0.1889 | -0.015 (-4.62%) | 5,640,694 |
21 Apr 2009 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 0.1981 | -0.025 (-7.12%) | 3,445,450 |
20 Apr 2009 | HKD | 0.3599 | 0.3599 | 0.3399 | 0.3499 | 0.2133 | -0.005 (-1.41%) | 4,738,315 |
17 Apr 2009 | HKD | 0.3549 | 0.3751 | 0.315 | 0.3549 | 0.2163 | +0.055 (+18.30%) | 18,590,994 |
16 Apr 2009 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.1828 | +0.025 (+9.09%) | 13,269,906 |
15 Apr 2009 | HKD | 0.265 | 0.275 | 0.25 | 0.275 | 0.1676 | +0.015 (+5.77%) | 4,006,567 |
14 Apr 2009 | HKD | 0.245 | 0.26 | 0.245 | 0.26 | 0.1585 | +0.01 (+4%) | 4,439,709 |
13 Apr 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.1524 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.1524 | +0.005 (+2.04%) | 0 |