Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.425 | 0.445 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 12,039,120 |
20 May 2009 | HKD | 0.4 | 0.43 | 0.4 | 0.425 | 0.425 | +0.015 (+3.66%) | 9,408,063 |
19 May 2009 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 7,336,027 |
18 May 2009 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 3,581,542 |
15 May 2009 | HKD | 0.4 | 0.415 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,036,000 |
14 May 2009 | HKD | 0.405 | 0.405 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,748,000 |
13 May 2009 | HKD | 0.395 | 0.41 | 0.38 | 0.4 | 0.4 | +0.03 (+8.11%) | 8,826,000 |
12 May 2009 | HKD | 0.39 | 0.405 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 1,531,474 |
11 May 2009 | HKD | 0.39 | 0.42 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 5,179,496 |
8 May 2009 | HKD | 0.375 | 0.41 | 0.365 | 0.4 | 0.4 | +0.03 (+8.11%) | 12,094,853 |
7 May 2009 | HKD | 0.38 | 0.4 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 5,939,417 |
6 May 2009 | HKD | 0.35 | 0.375 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 6,257,620 |
5 May 2009 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 3,318,000 |
4 May 2009 | HKD | 0.345 | 0.35 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,601,183 |
1 May 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,676,283 |
29 Apr 2009 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 4,686,203 |
28 Apr 2009 | HKD | 0.365 | 0.37 | 0.33 | 0.33 | 0.33 | -0.035 (-9.59%) | 7,195,904 |
27 Apr 2009 | HKD | 0.34 | 0.385 | 0.34 | 0.365 | 0.365 | +0.03 (+8.96%) | 22,512,198 |
24 Apr 2009 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,112,000 |
23 Apr 2009 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,404,000 |
22 Apr 2009 | HKD | 0.335 | 0.345 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 4,256,000 |
21 Apr 2009 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 2,912,000 |
20 Apr 2009 | HKD | 0.325 | 0.355 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 3,649,000 |
17 Apr 2009 | HKD | 0.315 | 0.34 | 0.305 | 0.335 | 0.335 | +0.015 (+4.69%) | 9,513,000 |
16 Apr 2009 | HKD | 0.335 | 0.335 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 3,668,669 |
15 Apr 2009 | HKD | 0.34 | 0.345 | 0.31 | 0.335 | 0.335 | -0.005 (-1.47%) | 6,159,084 |
14 Apr 2009 | HKD | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | +0.02 (+6.25%) | 6,737,526 |
13 Apr 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 0 |