Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2009 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
28 May 2009 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 4.05 | +0.015 (+3.85%) | 68,000 |
26 May 2009 | HKD | 0.38 | 0.39 | 0.365 | 0.39 | 3.9 | -0.005 (-1.27%) | 35,000 |
25 May 2009 | HKD | 0.41 | 0.41 | 0.38 | 0.395 | 3.95 | -0.015 (-3.66%) | 186,000 |
22 May 2009 | HKD | 0.42 | 0.42 | 0.385 | 0.41 | 4.1 | -0.01 (-2.38%) | 65,000 |
21 May 2009 | HKD | 0.4 | 0.42 | 0.37 | 0.42 | 4.2 | +0.035 (+9.09%) | 222,000 |
20 May 2009 | HKD | 0.34 | 0.385 | 0.335 | 0.385 | 3.85 | +0.055 (+16.67%) | 310,000 |
19 May 2009 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 3.3 | +0.005 (+1.54%) | 78,000 |
18 May 2009 | HKD | 0.3 | 0.325 | 0.3 | 0.325 | 3.25 | +0.03 (+10.17%) | 133,000 |
15 May 2009 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 2.95 | 0.0 (0.0%) | 41,000 |
14 May 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
13 May 2009 | HKD | 0.3 | 0.3 | 0.275 | 0.295 | 2.95 | -0.005 (-1.67%) | 230,000 |
12 May 2009 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 3 | 0.0 (0.0%) | 68,000 |
11 May 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 52,000 |
8 May 2009 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | -0.005 (-1.64%) | 100,000 |
7 May 2009 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 3.05 | +0.005 (+1.67%) | 131,000 |
6 May 2009 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 3 | +0.005 (+1.69%) | 99,000 |
5 May 2009 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 30,000 |
4 May 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 11,000 |
1 May 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | 0.0 (0.0%) | 0 |
29 Apr 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 2.95 | -0.005 (-1.67%) | 5,000 |
28 Apr 2009 | HKD | 0.275 | 0.3 | 0.265 | 0.3 | 3 | 0.0 (0.0%) | 45,000 |
27 Apr 2009 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 3 | 0.0 (0.0%) | 15,000 |
24 Apr 2009 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 3 | -0.005 (-1.64%) | 18,000 |
23 Apr 2009 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 3.05 | +0.005 (+1.67%) | 5,000 |
22 Apr 2009 | HKD | 0.305 | 0.315 | 0.295 | 0.3 | 3 | -0.01 (-3.23%) | 68,000 |
21 Apr 2009 | HKD | 0.295 | 0.31 | 0.29 | 0.31 | 3.1 | -0.01 (-3.13%) | 32,000 |
20 Apr 2009 | HKD | 0.31 | 0.325 | 0.305 | 0.32 | 3.2 | +0.01 (+3.23%) | 15,000 |