Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 0.2409 | 0.245 | 0.2409 | 0.245 | 0.1493 | +0.005 (+2.08%) | 777,687 |
8 Apr 2009 | HKD | 0.24 | 0.24 | 0.2341 | 0.24 | 0.1463 | -0.01 (-4%) | 1,506,154 |
7 Apr 2009 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.1524 | 0.0 (0.0%) | 452,939 |
6 Apr 2009 | HKD | 0.265 | 0.27 | 0.24 | 0.25 | 0.1524 | -0.005 (-1.96%) | 4,981,137 |
3 Apr 2009 | HKD | 0.2441 | 0.255 | 0.2441 | 0.255 | 0.1554 | +0.015 (+6.25%) | 5,052,015 |
2 Apr 2009 | HKD | 0.222 | 0.243 | 0.222 | 0.24 | 0.1463 | +0.018 (+8.11%) | 4,317,313 |
1 Apr 2009 | HKD | 0.23 | 0.23 | 0.22 | 0.222 | 0.1353 | +0.004 (+1.83%) | 1,515,998 |
31 Mar 2009 | HKD | 0.217 | 0.218 | 0.217 | 0.218 | 0.1329 | +0.001 (+0.46%) | 315,013 |
30 Mar 2009 | HKD | 0.23 | 0.23 | 0.215 | 0.217 | 0.1323 | -0.013 (-5.65%) | 777,687 |
27 Mar 2009 | HKD | 0.24 | 0.24 | 0.2241 | 0.23 | 0.1402 | -0.005 (-2.13%) | 1,033,635 |
26 Mar 2009 | HKD | 0.222 | 0.235 | 0.22 | 0.235 | 0.1432 | +0.012 (+5.38%) | 3,317,477 |
25 Mar 2009 | HKD | 0.225 | 0.225 | 0.223 | 0.223 | 0.1359 | +0.007 (+3.24%) | 3,258,412 |
24 Mar 2009 | HKD | 0.218 | 0.225 | 0.216 | 0.216 | 0.1317 | +0.001 (+0.47%) | 1,858,574 |
23 Mar 2009 | HKD | 0.21 | 0.22 | 0.21 | 0.215 | 0.131 | +0.003 (+1.42%) | 1,742,413 |
20 Mar 2009 | HKD | 0.206 | 0.2139 | 0.206 | 0.212 | 0.1292 | +0.003 (+1.48%) | 903,036 |
19 Mar 2009 | HKD | 0.206 | 0.2089 | 0.206 | 0.2089 | 0.1273 | -0.009 (-4.17%) | 75,472 |
18 Mar 2009 | HKD | 0.21 | 0.218 | 0.205 | 0.218 | 0.1329 | +0.008 (+3.81%) | 1,309,271 |
17 Mar 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.128 | +0.005 (+2.44%) | 29,532 |
16 Mar 2009 | HKD | 0.2 | 0.2191 | 0.2 | 0.205 | 0.1249 | -0.01 (-4.65%) | 738,311 |
13 Mar 2009 | HKD | 0.205 | 0.22 | 0.205 | 0.215 | 0.131 | -0.005 (-2.27%) | 521,740 |
12 Mar 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1341 | 0.0 (0.0%) | 0 |
11 Mar 2009 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.1341 | +0.01 (+4.76%) | 1,250,206 |
10 Mar 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.128 | 0.0 (0.0%) | 984,414 |
9 Mar 2009 | HKD | 0.218 | 0.22 | 0.201 | 0.21 | 0.128 | +0.002 (+0.96%) | 403,610 |
6 Mar 2009 | HKD | 0.205 | 0.208 | 0.2 | 0.208 | 0.1268 | +0.003 (+1.46%) | 383,922 |
5 Mar 2009 | HKD | 0.19 | 0.213 | 0.19 | 0.205 | 0.1249 | -0.005 (-2.38%) | 482,363 |
4 Mar 2009 | HKD | 0.2039 | 0.22 | 0.2 | 0.21 | 0.128 | +0.006 (+2.99%) | 1,791,634 |
3 Mar 2009 | HKD | 0.2 | 0.216 | 0.2 | 0.2039 | 0.1243 | -0.015 (-6.94%) | 1,018,393 |
2 Mar 2009 | HKD | 0.2191 | 0.2191 | 0.207 | 0.2191 | 0.1335 | -0.001 (-0.41%) | 78,753 |
27 Feb 2009 | HKD | 0.226 | 0.226 | 0.22 | 0.22 | 0.1341 | 0.0 (0.0%) | 364,233 |