Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | +0.01 (+3.77%) | 480,000 |
20 May 2009 | HKD | 0.265 | 0.285 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 964,000 |
19 May 2009 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 400,000 |
18 May 2009 | HKD | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 302,000 |
15 May 2009 | HKD | 0.275 | 0.29 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 1,378,000 |
14 May 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
13 May 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.008 (+3.31%) | 336,000 |
12 May 2009 | HKD | 0.27 | 0.28 | 0.241 | 0.242 | 0.242 | +0.022 (+10.00%) | 276,000 |
11 May 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.016 (-6.78%) | 110,000 |
8 May 2009 | HKD | 0.25 | 0.265 | 0.23 | 0.236 | 0.236 | +0.006 (+2.61%) | 920,000 |
7 May 2009 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | +0.01 (+4.55%) | 434,000 |
6 May 2009 | HKD | 0.203 | 0.22 | 0.203 | 0.22 | 0.22 | +0.018 (+8.91%) | 100,000 |
5 May 2009 | HKD | 0.2 | 0.202 | 0.195 | 0.202 | 0.202 | +0.002 (+1%) | 740,000 |
4 May 2009 | HKD | 0.195 | 0.2 | 0.186 | 0.2 | 0.2 | 0.0 (0.0%) | 884,000 |
1 May 2009 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 0 |
30 Apr 2009 | HKD | 0.16 | 0.195 | 0.16 | 0.195 | 0.195 | +0.025 (+14.71%) | 380,000 |
29 Apr 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.001 (-0.58%) | 0 |
28 Apr 2009 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 40,000 |
27 Apr 2009 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | +0.001 (+0.59%) | 66,000 |
24 Apr 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
23 Apr 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
22 Apr 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.01 (+6.25%) | 194,000 |
21 Apr 2009 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 6,000 |
20 Apr 2009 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 60,000 |
17 Apr 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 300,000 |
16 Apr 2009 | HKD | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 800,000 |
15 Apr 2009 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | -0.024 (-13.79%) | 540,000 |
14 Apr 2009 | HKD | 0.15 | 0.174 | 0.14 | 0.174 | 0.174 | +0.024 (+16%) | 2,864,000 |
13 Apr 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |