Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2009 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.3049 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.166 | 0.166 | 0.154 | 0.16 | 0.3049 | +0.004 (+2.56%) | 212,548 |
8 Apr 2009 | HKD | 0.16 | 0.162 | 0.15 | 0.156 | 0.2973 | +0.002 (+1.30%) | 1,527,195 |
7 Apr 2009 | HKD | 0.162 | 0.164 | 0.152 | 0.154 | 0.2934 | -0.006 (-3.75%) | 553,674 |
6 Apr 2009 | HKD | 0.176 | 0.176 | 0.156 | 0.16 | 0.3049 | -0.006 (-3.61%) | 89,218 |
3 Apr 2009 | HKD | 0.166 | 0.168 | 0.152 | 0.166 | 0.3163 | +0.002 (+1.22%) | 2,395,754 |
2 Apr 2009 | HKD | 0.166 | 0.166 | 0.158 | 0.164 | 0.3125 | -0.002 (-1.20%) | 120,706 |
1 Apr 2009 | HKD | 0.162 | 0.176 | 0.162 | 0.166 | 0.3163 | +0.004 (+2.47%) | 551,050 |
31 Mar 2009 | HKD | 0.178 | 0.178 | 0.16 | 0.162 | 0.3087 | +0.002 (+1.25%) | 530,057 |
30 Mar 2009 | HKD | 0.158 | 0.168 | 0.152 | 0.16 | 0.3049 | +0.002 (+1.27%) | 385,735 |
27 Mar 2009 | HKD | 0.162 | 0.162 | 0.15 | 0.158 | 0.3011 | +0.002 (+1.28%) | 1,584,924 |
26 Mar 2009 | HKD | 0.18 | 0.18 | 0.154 | 0.156 | 0.2973 | -0.004 (-2.50%) | 414,599 |
25 Mar 2009 | HKD | 0.148 | 0.162 | 0.142 | 0.16 | 0.3049 | 0.0 (0.0%) | 1,054,866 |
24 Mar 2009 | HKD | 0.154 | 0.164 | 0.136 | 0.16 | 0.3049 | +0.012 (+8.11%) | 3,311,546 |
23 Mar 2009 | HKD | 0.158 | 0.158 | 0.136 | 0.148 | 0.282 | +0.002 (+1.37%) | 328,006 |
20 Mar 2009 | HKD | 0.136 | 0.146 | 0.134 | 0.146 | 0.2782 | +0.006 (+4.29%) | 152,195 |
19 Mar 2009 | HKD | 0.136 | 0.14 | 0.132 | 0.14 | 0.2668 | 0.0 (0.0%) | 107,586 |
18 Mar 2009 | HKD | 0.14 | 0.142 | 0.134 | 0.14 | 0.2668 | +0.006 (+4.48%) | 228,292 |
17 Mar 2009 | HKD | 0.13 | 0.142 | 0.13 | 0.134 | 0.2553 | +0.004 (+3.08%) | 175,811 |
16 Mar 2009 | HKD | 0.116 | 0.134 | 0.116 | 0.13 | 0.2477 | +0.016 (+14.04%) | 278,149 |
13 Mar 2009 | HKD | 0.116 | 0.116 | 0.104 | 0.114 | 0.2172 | +0.002 (+1.79%) | 199,427 |
12 Mar 2009 | HKD | 0.11 | 0.116 | 0.11 | 0.112 | 0.2134 | +0.002 (+1.82%) | 700,620 |
11 Mar 2009 | HKD | 0.112 | 0.114 | 0.106 | 0.11 | 0.2096 | 0.0 (0.0%) | 619,275 |
10 Mar 2009 | HKD | 0.104 | 0.122 | 0.104 | 0.11 | 0.2096 | -0.002 (-1.79%) | 328,006 |
9 Mar 2009 | HKD | 0.122 | 0.122 | 0.112 | 0.112 | 0.2134 | -0.008 (-6.67%) | 154,819 |
6 Mar 2009 | HKD | 0.126 | 0.138 | 0.12 | 0.12 | 0.2287 | -0.016 (-11.76%) | 257,156 |
5 Mar 2009 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.2591 | 0.0 (0.0%) | 0 |
4 Mar 2009 | HKD | 0.144 | 0.144 | 0.126 | 0.136 | 0.2591 | -0.002 (-1.45%) | 40,410 |
3 Mar 2009 | HKD | 0.118 | 0.138 | 0.118 | 0.138 | 0.263 | +0.018 (+15.00%) | 55,105 |
2 Mar 2009 | HKD | 0.128 | 0.128 | 0.12 | 0.12 | 0.2287 | -0.008 (-6.25%) | 34,113 |