Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | HKD | 1.55 | 1.58 | 1.52 | 1.52 | 0.38 | -0.14 (-8.43%) | 1,516,000 |
7 Apr 2009 | HKD | 1.56 | 1.69 | 1.56 | 1.66 | 0.415 | +0.1 (+6.41%) | 960,000 |
6 Apr 2009 | HKD | 1.62 | 1.63 | 1.55 | 1.56 | 0.39 | -0.04 (-2.50%) | 2,072,000 |
3 Apr 2009 | HKD | 1.56 | 1.73 | 1.5 | 1.6 | 0.4 | +0.04 (+2.56%) | 3,840,000 |
2 Apr 2009 | HKD | 1.42 | 1.59 | 1.42 | 1.56 | 0.39 | +0.14 (+9.86%) | 2,400,000 |
1 Apr 2009 | HKD | 1.39 | 1.42 | 1.3 | 1.42 | 0.355 | +0.05 (+3.65%) | 828,000 |
31 Mar 2009 | HKD | 1.38 | 1.39 | 1.37 | 1.37 | 0.3425 | -0.02 (-1.44%) | 940,000 |
30 Mar 2009 | HKD | 1.42 | 1.43 | 1.39 | 1.39 | 0.3475 | -0.03 (-2.11%) | 916,000 |
27 Mar 2009 | HKD | 1.38 | 1.42 | 1.38 | 1.42 | 0.355 | +0.04 (+2.90%) | 1,716,000 |
26 Mar 2009 | HKD | 1.45 | 1.45 | 1.36 | 1.38 | 0.345 | +0.03 (+2.22%) | 828,000 |
25 Mar 2009 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 0.3375 | -0.02 (-1.46%) | 3,776,000 |
24 Mar 2009 | HKD | 1.44 | 1.44 | 1.33 | 1.37 | 0.3425 | -0.03 (-2.14%) | 1,600,000 |
23 Mar 2009 | HKD | 1.32 | 1.4 | 1.3 | 1.4 | 0.35 | +0.07 (+5.26%) | 1,772,000 |
20 Mar 2009 | HKD | 1.39 | 1.5 | 1.3 | 1.33 | 0.3325 | -0.09 (-6.34%) | 2,956,000 |
19 Mar 2009 | HKD | 1.5 | 1.55 | 1.42 | 1.42 | 0.355 | -0.02 (-1.39%) | 1,168,000 |
18 Mar 2009 | HKD | 1.4 | 1.5 | 1.4 | 1.44 | 0.36 | +0.02 (+1.41%) | 616,000 |
17 Mar 2009 | HKD | 1.54 | 1.58 | 1.4 | 1.42 | 0.355 | -0.04 (-2.74%) | 828,000 |
16 Mar 2009 | HKD | 1.4 | 1.54 | 1.4 | 1.46 | 0.365 | +0.05 (+3.55%) | 244,000 |
13 Mar 2009 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 0.3525 | +0.01 (+0.71%) | 68,000 |
12 Mar 2009 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 0.35 | -0.08 (-5.41%) | 28,000 |
11 Mar 2009 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 0.37 | -0.02 (-1.33%) | 48,000 |
10 Mar 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 0.375 | +0.1 (+7.14%) | 8,000 |
9 Mar 2009 | HKD | 1.45 | 1.46 | 1.4 | 1.4 | 0.35 | -0.08 (-5.41%) | 236,000 |
6 Mar 2009 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 0.37 | 0.0 (0.0%) | 44,000 |
5 Mar 2009 | HKD | 1.6 | 1.6 | 1.45 | 1.48 | 0.37 | -0.02 (-1.33%) | 152,000 |
4 Mar 2009 | HKD | 1.6 | 1.6 | 1.48 | 1.5 | 0.375 | -0.1 (-6.25%) | 1,228,000 |
3 Mar 2009 | HKD | 1.5 | 1.6 | 1.5 | 1.6 | 0.4 | -0.18 (-10.11%) | 52,000 |
2 Mar 2009 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 0.445 | 0.0 (0.0%) | 0 |
27 Feb 2009 | HKD | 1.78 | 1.78 | 1.54 | 1.78 | 0.445 | +0.04 (+2.30%) | 4,000 |
26 Feb 2009 | HKD | 1.73 | 1.79 | 1.73 | 1.74 | 0.435 | +0.01 (+0.58%) | 16,000 |