Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 7,226,200 |
20 May 2009 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,524,000 |
19 May 2009 | HKD | 0.355 | 0.37 | 0.32 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,212,000 |
18 May 2009 | HKD | 0.3 | 0.355 | 0.3 | 0.35 | 0.35 | +0.03 (+9.38%) | 3,104,000 |
15 May 2009 | HKD | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | +0.02 (+6.67%) | 3,260,000 |
14 May 2009 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.005 (+1.69%) | 744,000 |
13 May 2009 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 168,000 |
12 May 2009 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 284,000 |
11 May 2009 | HKD | 0.265 | 0.3 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 556,000 |
8 May 2009 | HKD | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,192,000 |
7 May 2009 | HKD | 0.29 | 0.29 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,100,000 |
6 May 2009 | HKD | 0.3 | 0.3 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 900,000 |
5 May 2009 | HKD | 0.3 | 0.3 | 0.265 | 0.275 | 0.275 | -0.025 (-8.33%) | 2,788,000 |
4 May 2009 | HKD | 0.27 | 0.32 | 0.27 | 0.3 | 0.3 | +0.04 (+15.38%) | 5,756,000 |
1 May 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 2,940,000 |
29 Apr 2009 | HKD | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.008 (+3.38%) | 5,032,000 |
28 Apr 2009 | HKD | 0.225 | 0.237 | 0.223 | 0.237 | 0.237 | -0.008 (-3.27%) | 1,420,000 |
27 Apr 2009 | HKD | 0.222 | 0.245 | 0.222 | 0.245 | 0.245 | +0.015 (+6.52%) | 364,000 |
24 Apr 2009 | HKD | 0.237 | 0.238 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 3,068,000 |
23 Apr 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
22 Apr 2009 | HKD | 0.232 | 0.24 | 0.232 | 0.24 | 0.24 | +0.007 (+3.00%) | 504,000 |
21 Apr 2009 | HKD | 0.213 | 0.238 | 0.213 | 0.233 | 0.233 | +0.003 (+1.30%) | 1,604,000 |
20 Apr 2009 | HKD | 0.238 | 0.238 | 0.223 | 0.23 | 0.23 | +0.005 (+2.22%) | 560,000 |
17 Apr 2009 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,944,000 |
16 Apr 2009 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
15 Apr 2009 | HKD | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 1,780,000 |
14 Apr 2009 | HKD | 0.215 | 0.232 | 0.215 | 0.215 | 0.215 | -0.003 (-1.38%) | 2,308,000 |
13 Apr 2009 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |