Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | HKD | 2.3 | 2.33 | 2.2 | 2.22 | 0.555 | -0.08 (-3.48%) | 3,904,000 |
19 May 2009 | HKD | 2.18 | 2.32 | 2.16 | 2.3 | 0.575 | +0.18 (+8.49%) | 18,984,000 |
18 May 2009 | HKD | 1.98 | 2.14 | 1.95 | 2.12 | 0.53 | +0.15 (+7.61%) | 7,744,000 |
15 May 2009 | HKD | 1.99 | 1.99 | 1.9 | 1.97 | 0.4925 | +0.08 (+4.23%) | 1,732,000 |
14 May 2009 | HKD | 1.87 | 1.93 | 1.87 | 1.89 | 0.4725 | -0.07 (-3.57%) | 1,512,000 |
13 May 2009 | HKD | 1.89 | 1.99 | 1.89 | 1.96 | 0.49 | +0.03 (+1.55%) | 2,052,000 |
12 May 2009 | HKD | 1.9 | 1.97 | 1.9 | 1.93 | 0.4825 | +0.03 (+1.58%) | 2,272,000 |
11 May 2009 | HKD | 1.9 | 2 | 1.9 | 1.9 | 0.475 | +0.01 (+0.53%) | 5,384,000 |
8 May 2009 | HKD | 1.84 | 1.93 | 1.84 | 1.89 | 0.4725 | +0.05 (+2.72%) | 1,764,000 |
7 May 2009 | HKD | 1.96 | 1.96 | 1.8 | 1.84 | 0.46 | -0.04 (-2.13%) | 3,576,000 |
6 May 2009 | HKD | 1.84 | 1.91 | 1.83 | 1.88 | 0.47 | +0.07 (+3.87%) | 2,396,000 |
5 May 2009 | HKD | 1.76 | 1.81 | 1.73 | 1.81 | 0.4525 | +0.08 (+4.62%) | 1,344,000 |
4 May 2009 | HKD | 1.66 | 1.8 | 1.66 | 1.73 | 0.4325 | +0.1 (+6.13%) | 1,124,000 |
1 May 2009 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 0.4075 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 1.63 | 1.69 | 1.6 | 1.63 | 0.4075 | +0.05 (+3.16%) | 1,648,000 |
29 Apr 2009 | HKD | 1.56 | 1.65 | 1.56 | 1.58 | 0.395 | +0.02 (+1.28%) | 868,000 |
28 Apr 2009 | HKD | 1.6 | 1.63 | 1.5 | 1.56 | 0.39 | -0.12 (-7.14%) | 1,760,000 |
27 Apr 2009 | HKD | 1.75 | 1.75 | 1.58 | 1.68 | 0.42 | -0.06 (-3.45%) | 4,176,000 |
24 Apr 2009 | HKD | 1.75 | 1.75 | 1.71 | 1.74 | 0.435 | -0.01 (-0.57%) | 368,000 |
23 Apr 2009 | HKD | 1.7 | 1.75 | 1.68 | 1.75 | 0.4375 | +0.01 (+0.57%) | 532,000 |
22 Apr 2009 | HKD | 1.82 | 1.82 | 1.74 | 1.74 | 0.435 | -0.07 (-3.87%) | 1,004,000 |
21 Apr 2009 | HKD | 1.77 | 1.84 | 1.74 | 1.81 | 0.4525 | -0.03 (-1.63%) | 692,000 |
20 Apr 2009 | HKD | 1.86 | 1.88 | 1.84 | 1.84 | 0.46 | -0.06 (-3.16%) | 956,000 |
17 Apr 2009 | HKD | 1.95 | 1.95 | 1.84 | 1.9 | 0.475 | -0.06 (-3.06%) | 1,208,000 |
16 Apr 2009 | HKD | 1.83 | 1.98 | 1.8 | 1.96 | 0.49 | +0.13 (+7.10%) | 4,880,000 |
15 Apr 2009 | HKD | 1.8 | 1.86 | 1.73 | 1.83 | 0.4575 | +0.03 (+1.67%) | 1,504,000 |
14 Apr 2009 | HKD | 1.63 | 1.83 | 1.6 | 1.8 | 0.45 | +0.22 (+13.92%) | 2,712,000 |
13 Apr 2009 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.395 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.395 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 1.53 | 1.66 | 1.53 | 1.58 | 0.395 | +0.06 (+3.95%) | 1,304,000 |