Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.211 | 0.25 | 0.192 | 0.21 | 0.3623 | +0.009 (+4.48%) | 554,295 |
20 May 2009 | HKD | 0.165 | 0.201 | 0.165 | 0.201 | 0.3468 | +0.044 (+28.03%) | 1,105,993 |
19 May 2009 | HKD | 0.149 | 0.159 | 0.14 | 0.157 | 0.2708 | +0.017 (+12.14%) | 848,392 |
18 May 2009 | HKD | 0.155 | 0.155 | 0.138 | 0.14 | 0.2415 | -0.012 (-7.89%) | 1,182,508 |
15 May 2009 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.2622 | -0.004 (-2.56%) | 11,593 |
14 May 2009 | HKD | 0.156 | 0.158 | 0.156 | 0.156 | 0.2691 | +0.008 (+5.41%) | 52,054 |
13 May 2009 | HKD | 0.15 | 0.15 | 0.148 | 0.148 | 0.2553 | -0.011 (-6.92%) | 626,034 |
12 May 2009 | HKD | 0.171 | 0.171 | 0.15 | 0.159 | 0.2743 | -0.031 (-16.32%) | 2,784,112 |
11 May 2009 | HKD | 0.18 | 0.19 | 0.18 | 0.19 | 0.3278 | -0.01 (-5%) | 113,614 |
8 May 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.345 | 0.0 (0.0%) | 74,197 |
7 May 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.345 | -0.02 (-9.09%) | 58,082 |
6 May 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.3795 | 0.0 (0.0%) | 58,024 |
5 May 2009 | HKD | 0.205 | 0.22 | 0.205 | 0.22 | 0.3795 | +0.016 (+7.84%) | 24,429 |
4 May 2009 | HKD | 0.2 | 0.204 | 0.185 | 0.204 | 0.3519 | -0.016 (-7.27%) | 97,383 |
1 May 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.3795 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.3795 | 0.0 (0.0%) | 0 |
29 Apr 2009 | HKD | 0.22 | 0.24 | 0.19 | 0.22 | 0.3795 | 0.0 (0.0%) | 1,391 |
28 Apr 2009 | HKD | 0.204 | 0.22 | 0.204 | 0.22 | 0.3795 | +0.04 (+22.22%) | 37,562 |
27 Apr 2009 | HKD | 0.116 | 0.24 | 0.116 | 0.18 | 0.3105 | +0.154 (+592.31%) | 37,098 |
24 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
23 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
22 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
21 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
20 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
17 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
16 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
15 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
14 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
13 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.0449 | 0.0 (0.0%) | 0 |