Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.48 | 0.0 (0.0%) | 0 |
29 May 2009 | HKD | 0.152 | 0.152 | 0.148 | 0.148 | 1.48 | -0.002 (-1.33%) | 550,000 |
28 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | +0.02 (+15.38%) | 30,000 |
26 May 2009 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 0 |
25 May 2009 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 0 |
22 May 2009 | HKD | 0.144 | 0.145 | 0.13 | 0.13 | 1.3 | -0.015 (-10.34%) | 65,000 |
21 May 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 0 |
20 May 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 10,000 |
19 May 2009 | HKD | 0.145 | 0.145 | 0.14 | 0.145 | 1.45 | +0.002 (+1.40%) | 600,000 |
18 May 2009 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | -0.001 (-0.69%) | 10,000 |
15 May 2009 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.44 | 0.0 (0.0%) | 0 |
14 May 2009 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.44 | 0.0 (0.0%) | 0 |
13 May 2009 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 1.44 | -0.001 (-0.69%) | 20,000 |
12 May 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 0 |
11 May 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 0 |
8 May 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 0 |
7 May 2009 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | -0.015 (-9.38%) | 10,000 |
6 May 2009 | HKD | 0.159 | 0.16 | 0.15 | 0.16 | 1.6 | +0.01 (+6.67%) | 540,000 |
5 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
4 May 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | +0.002 (+1.35%) | 10,000 |
1 May 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.48 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.48 | 0.0 (0.0%) | 0 |
29 Apr 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.48 | 0.0 (0.0%) | 40,000 |
28 Apr 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.48 | 0.0 (0.0%) | 0 |
27 Apr 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 1.48 | +0.001 (+0.68%) | 300,000 |
24 Apr 2009 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | +0.022 (+17.60%) | 20,000 |
23 Apr 2009 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | 0.0 (0.0%) | 0 |
22 Apr 2009 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | -0.015 (-10.71%) | 5,000 |
21 Apr 2009 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |