Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 0.6575 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 2.58 | 2.63 | 2.58 | 2.63 | 0.6575 | +0.05 (+1.94%) | 732,000 |
26 May 2009 | HKD | 2.58 | 2.58 | 2.56 | 2.58 | 0.645 | -0.02 (-0.77%) | 128,000 |
25 May 2009 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 0.65 | +0.05 (+1.96%) | 256,000 |
22 May 2009 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 0.6375 | -0.05 (-1.92%) | 452,000 |
21 May 2009 | HKD | 2.58 | 2.6 | 2.54 | 2.6 | 0.65 | -0.02 (-0.76%) | 440,000 |
20 May 2009 | HKD | 2.68 | 2.72 | 2.62 | 2.62 | 0.655 | 0.0 (0.0%) | 688,000 |
19 May 2009 | HKD | 2.56 | 2.62 | 2.56 | 2.62 | 0.655 | +0.01 (+0.38%) | 872,000 |
18 May 2009 | HKD | 2.64 | 2.64 | 2.57 | 2.61 | 0.6525 | +0.01 (+0.38%) | 220,000 |
15 May 2009 | HKD | 2.6 | 2.6 | 2.57 | 2.6 | 0.65 | -0.01 (-0.38%) | 220,000 |
14 May 2009 | HKD | 2.61 | 2.61 | 2.51 | 2.61 | 0.6525 | 0.0 (0.0%) | 1,564,000 |
13 May 2009 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 0.6525 | +0.02 (+0.77%) | 88,000 |
12 May 2009 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 0.6475 | 0.0 (0.0%) | 0 |
11 May 2009 | HKD | 2.55 | 2.59 | 2.55 | 2.59 | 0.6475 | -0.07 (-2.63%) | 100,000 |
8 May 2009 | HKD | 2.6 | 2.67 | 2.53 | 2.66 | 0.665 | +0.08 (+3.10%) | 524,000 |
7 May 2009 | HKD | 2.68 | 2.7 | 2.58 | 2.58 | 0.645 | -0.04 (-1.53%) | 5,296,000 |
6 May 2009 | HKD | 2.6 | 2.65 | 2.6 | 2.62 | 0.655 | +0.02 (+0.77%) | 3,096,000 |
5 May 2009 | HKD | 2.55 | 2.61 | 2.55 | 2.6 | 0.65 | +0.1 (+4%) | 1,372,000 |
4 May 2009 | HKD | 2.5 | 2.55 | 2.45 | 2.5 | 0.625 | -0.03 (-1.19%) | 1,152,000 |
1 May 2009 | HKD | 2.53 | 2.53 | 2.53 | 2.53 | 0.6325 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 2.46 | 2.53 | 2.46 | 2.53 | 0.6325 | +0.07 (+2.85%) | 5,844,000 |
29 Apr 2009 | HKD | 2.4 | 2.46 | 2.4 | 2.46 | 0.615 | +0.01 (+0.41%) | 4,684,000 |
28 Apr 2009 | HKD | 2.5 | 2.6 | 2.45 | 2.45 | 0.6125 | +0.04 (+1.66%) | 1,520,000 |
27 Apr 2009 | HKD | 2.4 | 2.41 | 2.4 | 2.41 | 0.6025 | -0.14 (-5.49%) | 52,000 |
24 Apr 2009 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 0.6375 | 0.0 (0.0%) | 0 |
23 Apr 2009 | HKD | 2.49 | 2.56 | 2.49 | 2.55 | 0.6375 | +0.03 (+1.19%) | 120,000 |
22 Apr 2009 | HKD | 2.52 | 2.52 | 2.48 | 2.52 | 0.63 | -0.11 (-4.18%) | 60,000 |
21 Apr 2009 | HKD | 2.58 | 2.68 | 2.58 | 2.63 | 0.6575 | -0.05 (-1.87%) | 1,328,000 |
20 Apr 2009 | HKD | 2.44 | 2.75 | 2.44 | 2.68 | 0.67 | +0.27 (+11.20%) | 572,000 |
17 Apr 2009 | HKD | 2.41 | 2.46 | 2.41 | 2.41 | 0.6025 | -0.05 (-2.03%) | 148,000 |