Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 8.38 | 8.42 | 7.76 | 7.97 | 7.97 | -0.16 (-1.97%) | 36,814,230 |
15 Apr 2009 | HKD | 7.7 | 8.25 | 7.7 | 8.13 | 8.13 | +0.11 (+1.37%) | 33,314,500 |
14 Apr 2009 | HKD | 7.52 | 8.08 | 7.51 | 8.02 | 8.02 | +0.76 (+10.47%) | 60,519,352 |
13 Apr 2009 | HKD | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 6.98 | 7.31 | 6.92 | 7.26 | 7.26 | +0.54 (+8.04%) | 77,500,953 |
8 Apr 2009 | HKD | 7 | 7.08 | 6.67 | 6.72 | 6.72 | -0.98 (-12.73%) | 361,980,406 |
7 Apr 2009 | HKD | 7.7 | 7.91 | 7.22 | 7.7 | 7.7 | -0.23 (-2.90%) | 49,130,500 |
6 Apr 2009 | HKD | 8.28 | 8.63 | 7.75 | 7.93 | 7.93 | +0.08 (+1.02%) | 34,107,000 |
3 Apr 2009 | HKD | 7.98 | 8.09 | 7.7 | 7.85 | 7.85 | -0.25 (-3.09%) | 23,105,600 |
2 Apr 2009 | HKD | 7.89 | 8.18 | 7.5 | 8.1 | 8.1 | +0.93 (+12.97%) | 42,988,406 |
1 Apr 2009 | HKD | 6.99 | 7.22 | 6.94 | 7.17 | 7.17 | +0.38 (+5.60%) | 50,265,500 |
31 Mar 2009 | HKD | 6.75 | 6.84 | 6.5 | 6.79 | 6.79 | +0.19 (+2.88%) | 21,336,080 |
30 Mar 2009 | HKD | 6.7 | 6.97 | 6.49 | 6.6 | 6.6 | -0.14 (-2.08%) | 20,799,500 |
27 Mar 2009 | HKD | 6.3 | 6.76 | 6.3 | 6.74 | 6.74 | +0.51 (+8.19%) | 32,536,000 |
26 Mar 2009 | HKD | 6.55 | 6.8 | 6.18 | 6.23 | 6.23 | -0.13 (-2.04%) | 28,548,500 |
25 Mar 2009 | HKD | 6.65 | 6.95 | 6.25 | 6.36 | 6.36 | -0.3 (-4.50%) | 31,511,000 |
24 Mar 2009 | HKD | 6.23 | 6.82 | 6.22 | 6.66 | 6.66 | +0.6 (+9.90%) | 48,380,500 |
23 Mar 2009 | HKD | 5.65 | 6.19 | 5.65 | 6.06 | 6.06 | +0.58 (+10.58%) | 39,980,832 |
20 Mar 2009 | HKD | 5.76 | 5.76 | 5.44 | 5.48 | 5.48 | -0.28 (-4.86%) | 8,333,500 |
19 Mar 2009 | HKD | 5.45 | 5.8 | 5.45 | 5.76 | 5.76 | +0.41 (+7.66%) | 23,914,160 |
18 Mar 2009 | HKD | 5.3 | 5.54 | 5.3 | 5.35 | 5.35 | +0.13 (+2.49%) | 20,022,500 |
17 Mar 2009 | HKD | 5.25 | 5.38 | 5.17 | 5.22 | 5.22 | -0.03 (-0.57%) | 27,049,500 |
16 Mar 2009 | HKD | 5.22 | 5.4 | 5.1 | 5.25 | 5.25 | +0.07 (+1.35%) | 16,230,000 |
13 Mar 2009 | HKD | 5.12 | 5.33 | 5.03 | 5.18 | 5.18 | +0.17 (+3.39%) | 14,644,000 |
12 Mar 2009 | HKD | 5.03 | 5.03 | 4.82 | 5.01 | 5.01 | +0.02 (+0.40%) | 8,118,500 |
11 Mar 2009 | HKD | 5.1 | 5.1 | 4.89 | 4.99 | 4.99 | +0.28 (+5.94%) | 17,923,500 |
10 Mar 2009 | HKD | 4.72 | 4.73 | 4.58 | 4.71 | 4.71 | +0.09 (+1.95%) | 4,449,500 |
9 Mar 2009 | HKD | 4.58 | 4.74 | 4.5 | 4.62 | 4.62 | +0.14 (+3.13%) | 9,820,104 |
6 Mar 2009 | HKD | 4.53 | 4.85 | 4.46 | 4.48 | 4.48 | -0.26 (-5.49%) | 11,144,500 |