Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 12.32 | 12.92 | 12.14 | 12.8 | 12.8 | +0.96 (+8.11%) | 34,889,500 |
26 May 2009 | HKD | 11.46 | 12.1 | 11.46 | 11.84 | 11.84 | +0.26 (+2.25%) | 28,698,000 |
25 May 2009 | HKD | 11.06 | 11.62 | 10.58 | 11.58 | 11.58 | +1.04 (+9.87%) | 39,136,500 |
22 May 2009 | HKD | 10.8 | 10.9 | 10.28 | 10.54 | 10.54 | -0.3 (-2.77%) | 13,294,500 |
21 May 2009 | HKD | 10.76 | 10.94 | 10.56 | 10.84 | 10.84 | -0.1 (-0.91%) | 25,711,311 |
20 May 2009 | HKD | 11.32 | 11.32 | 10.6 | 10.94 | 10.94 | -0.38 (-3.36%) | 30,481,039 |
19 May 2009 | HKD | 11.66 | 11.82 | 11.18 | 11.32 | 11.32 | -0.02 (-0.18%) | 31,208,840 |
18 May 2009 | HKD | 11 | 11.42 | 10.84 | 11.34 | 11.34 | +0.1 (+0.89%) | 34,245,379 |
15 May 2009 | HKD | 11.4 | 11.8 | 10.98 | 11.24 | 11.24 | +0.22 (+2.00%) | 26,242,340 |
14 May 2009 | HKD | 10.7 | 11.2 | 10.56 | 11.02 | 11.02 | -0.18 (-1.61%) | 24,406,381 |
13 May 2009 | HKD | 10.7 | 11.34 | 10.52 | 11.2 | 11.2 | +0.68 (+6.46%) | 29,394,520 |
12 May 2009 | HKD | 10.6 | 10.7 | 10.02 | 10.52 | 10.52 | +0.32 (+3.14%) | 29,402,000 |
11 May 2009 | HKD | 10.1 | 10.9 | 9.92 | 10.2 | 10.2 | +0.29 (+2.93%) | 51,488,500 |
8 May 2009 | HKD | 9.3 | 10.12 | 9.16 | 9.91 | 9.91 | +0.27 (+2.80%) | 26,570,641 |
7 May 2009 | HKD | 10.2 | 10.2 | 9.08 | 9.64 | 9.64 | -0.23 (-2.33%) | 49,940,121 |
6 May 2009 | HKD | 9.64 | 10.48 | 9.62 | 9.87 | 9.87 | +0.18 (+1.86%) | 34,202,168 |
5 May 2009 | HKD | 9.6 | 9.95 | 9.34 | 9.69 | 9.69 | +0.1 (+1.04%) | 31,570,000 |
4 May 2009 | HKD | 9.12 | 10.04 | 9.12 | 9.59 | 9.59 | +0.86 (+9.85%) | 48,113,441 |
1 May 2009 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 8.39 | 8.82 | 8.25 | 8.73 | 8.73 | +0.84 (+10.65%) | 62,064,832 |
29 Apr 2009 | HKD | 7.39 | 7.92 | 7.3 | 7.89 | 7.89 | +0.72 (+10.04%) | 42,286,887 |
28 Apr 2009 | HKD | 7.2 | 7.35 | 7.01 | 7.17 | 7.17 | +0.19 (+2.72%) | 36,307,500 |
27 Apr 2009 | HKD | 7.15 | 7.15 | 6.85 | 6.98 | 6.98 | -0.38 (-5.16%) | 17,505,500 |
24 Apr 2009 | HKD | 7.3 | 7.47 | 7.15 | 7.36 | 7.36 | +0.1 (+1.38%) | 16,300,500 |
23 Apr 2009 | HKD | 6.89 | 7.34 | 6.8 | 7.26 | 7.26 | +0.37 (+5.37%) | 19,846,500 |
22 Apr 2009 | HKD | 7.15 | 7.35 | 6.79 | 6.89 | 6.89 | -0.16 (-2.27%) | 42,298,000 |
21 Apr 2009 | HKD | 7 | 7.14 | 7 | 7.05 | 7.05 | -0.43 (-5.75%) | 35,429,500 |
20 Apr 2009 | HKD | 7.81 | 7.85 | 7.4 | 7.48 | 7.48 | -0.43 (-5.44%) | 29,954,199 |
17 Apr 2009 | HKD | 8.1 | 8.2 | 7.75 | 7.91 | 7.91 | -0.06 (-0.75%) | 23,185,770 |