Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | HKD | 0.214 | 0.294 | 0.214 | 0.258 | 0.4916 | +0.056 (+27.72%) | 13,844,466 |
21 May 2009 | HKD | 0.2 | 0.22 | 0.19 | 0.202 | 0.3849 | +0.004 (+2.02%) | 2,928,435 |
20 May 2009 | HKD | 0.17 | 0.2 | 0.168 | 0.198 | 0.3773 | +0.038 (+23.75%) | 7,677,958 |
19 May 2009 | HKD | 0.146 | 0.16 | 0.144 | 0.16 | 0.3049 | +0.016 (+11.11%) | 1,319,895 |
18 May 2009 | HKD | 0.13 | 0.146 | 0.13 | 0.144 | 0.2744 | +0.018 (+14.29%) | 1,138,836 |
15 May 2009 | HKD | 0.124 | 0.13 | 0.124 | 0.126 | 0.2401 | +0.002 (+1.61%) | 157,443 |
14 May 2009 | HKD | 0.126 | 0.136 | 0.122 | 0.124 | 0.2363 | -0.002 (-1.59%) | 684,876 |
13 May 2009 | HKD | 0.132 | 0.132 | 0.124 | 0.126 | 0.2401 | -0.004 (-3.08%) | 393,607 |
12 May 2009 | HKD | 0.124 | 0.132 | 0.124 | 0.13 | 0.2477 | +0.002 (+1.56%) | 136,450 |
11 May 2009 | HKD | 0.126 | 0.132 | 0.12 | 0.128 | 0.2439 | +0.01 (+8.47%) | 976,145 |
8 May 2009 | HKD | 0.122 | 0.124 | 0.114 | 0.118 | 0.2248 | -0.004 (-3.28%) | 1,046,994 |
7 May 2009 | HKD | 0.126 | 0.132 | 0.118 | 0.122 | 0.2325 | -0.002 (-1.61%) | 1,298,903 |
6 May 2009 | HKD | 0.124 | 0.126 | 0.12 | 0.124 | 0.2363 | -0.006 (-4.62%) | 892,176 |
5 May 2009 | HKD | 0.132 | 0.132 | 0.13 | 0.13 | 0.2477 | 0.0 (0.0%) | 254,532 |
4 May 2009 | HKD | 0.136 | 0.136 | 0.116 | 0.13 | 0.2477 | +0.006 (+4.84%) | 1,159,828 |
1 May 2009 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.2363 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.118 | 0.124 | 0.118 | 0.124 | 0.2363 | +0.004 (+3.33%) | 328,006 |
29 Apr 2009 | HKD | 0.13 | 0.134 | 0.118 | 0.12 | 0.2287 | -0.016 (-11.76%) | 947,281 |
28 Apr 2009 | HKD | 0.13 | 0.14 | 0.13 | 0.136 | 0.2591 | +0.006 (+4.62%) | 275,525 |
27 Apr 2009 | HKD | 0.14 | 0.142 | 0.124 | 0.13 | 0.2477 | -0.008 (-5.80%) | 309,637 |
24 Apr 2009 | HKD | 0.138 | 0.14 | 0.132 | 0.138 | 0.263 | -0.002 (-1.43%) | 257,156 |
23 Apr 2009 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.2668 | +0.006 (+4.48%) | 26,240 |
22 Apr 2009 | HKD | 0.134 | 0.14 | 0.13 | 0.134 | 0.2553 | +0.002 (+1.52%) | 86,594 |
21 Apr 2009 | HKD | 0.136 | 0.136 | 0.132 | 0.132 | 0.2515 | -0.002 (-1.49%) | 154,819 |
20 Apr 2009 | HKD | 0.136 | 0.142 | 0.134 | 0.134 | 0.2553 | -0.008 (-5.63%) | 141,698 |
17 Apr 2009 | HKD | 0.144 | 0.15 | 0.136 | 0.142 | 0.2706 | -0.006 (-4.05%) | 593,034 |
16 Apr 2009 | HKD | 0.14 | 0.15 | 0.14 | 0.148 | 0.282 | +0.008 (+5.71%) | 540,553 |
15 Apr 2009 | HKD | 0.158 | 0.158 | 0.14 | 0.14 | 0.2668 | -0.018 (-11.39%) | 1,060,115 |
14 Apr 2009 | HKD | 0.162 | 0.162 | 0.156 | 0.158 | 0.3011 | -0.002 (-1.25%) | 286,021 |
13 Apr 2009 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.3049 | 0.0 (0.0%) | 0 |