Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | HKD | 4.9533 | 4.9963 | 4.8843 | 4.9274 | 2.4637 | -0.017 (-0.35%) | 9,231,740 |
20 May 2009 | HKD | 4.893 | 5.1083 | 4.824 | 4.9446 | 2.4723 | +0.069 (+1.41%) | 15,276,000 |
19 May 2009 | HKD | 4.5656 | 4.9963 | 4.5656 | 4.8757 | 2.4379 | +0.379 (+8.43%) | 32,864,000 |
18 May 2009 | HKD | 4.5053 | 4.5484 | 4.4364 | 4.4967 | 2.2483 | -0.035 (-0.76%) | 5,238,000 |
15 May 2009 | HKD | 4.5225 | 4.6087 | 4.4795 | 4.5312 | 2.2656 | -0.034 (-0.75%) | 12,145,400 |
14 May 2009 | HKD | 4.4795 | 4.5828 | 4.3933 | 4.5656 | 2.2828 | +0.069 (+1.53%) | 4,656,000 |
13 May 2009 | HKD | 4.4106 | 4.5915 | 4.333 | 4.4967 | 2.2483 | +0.172 (+3.98%) | 5,872,000 |
12 May 2009 | HKD | 4.4364 | 4.5915 | 4.1952 | 4.3244 | 2.1622 | -0.086 (-1.95%) | 17,740,000 |
11 May 2009 | HKD | 4.6345 | 4.7034 | 4.3158 | 4.4106 | 2.2053 | -0.224 (-4.83%) | 10,756,000 |
8 May 2009 | HKD | 4.7551 | 4.7551 | 4.4795 | 4.6345 | 2.3173 | -0.155 (-3.24%) | 10,272,000 |
7 May 2009 | HKD | 4.6001 | 4.824 | 4.5915 | 4.7896 | 2.3948 | +0.19 (+4.12%) | 24,474,000 |
6 May 2009 | HKD | 4.5398 | 4.6345 | 4.5139 | 4.6001 | 2.3001 | +0.06 (+1.33%) | 10,474,200 |
5 May 2009 | HKD | 4.6948 | 4.9102 | 4.5312 | 4.5398 | 2.2699 | -0.077 (-1.68%) | 24,192,400 |
4 May 2009 | HKD | 4.3503 | 4.6518 | 4.1866 | 4.6173 | 2.3087 | -0.283 (-5.77%) | 14,829,200 |
1 May 2009 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 2.45 | +0.713 (+17.04%) | 0 |
30 Apr 2009 | HKD | 4.1349 | 4.2641 | 4.066 | 4.1866 | 2.0933 | +0.181 (+4.52%) | 21,724,000 |
29 Apr 2009 | HKD | 3.6439 | 4.0229 | 3.6439 | 4.0057 | 2.0029 | +0.388 (+10.72%) | 17,358,000 |
28 Apr 2009 | HKD | 3.8334 | 3.8937 | 3.575 | 3.618 | 1.809 | -0.233 (-6.04%) | 14,252,000 |
27 Apr 2009 | HKD | 4.0488 | 4.0488 | 3.8334 | 3.8506 | 1.9253 | -0.215 (-5.30%) | 10,784,000 |
24 Apr 2009 | HKD | 3.9971 | 4.1607 | 3.9971 | 4.066 | 2.033 | +0.043 (+1.07%) | 8,568,000 |
23 Apr 2009 | HKD | 4.178 | 4.178 | 3.9368 | 4.0229 | 2.0114 | -0.026 (-0.64%) | 7,948,000 |
22 Apr 2009 | HKD | 4.1349 | 4.1694 | 3.9712 | 4.0488 | 2.0244 | -0.034 (-0.84%) | 9,880,000 |
21 Apr 2009 | HKD | 3.8592 | 4.0918 | 3.7903 | 4.0832 | 2.0416 | +0.077 (+1.93%) | 7,484,000 |
20 Apr 2009 | HKD | 4.0315 | 4.178 | 3.8765 | 4.0057 | 2.0029 | -0.026 (-0.64%) | 18,688,000 |
17 Apr 2009 | HKD | 4.178 | 4.2641 | 3.9282 | 4.0315 | 2.0158 | -0.121 (-2.90%) | 13,372,000 |
16 Apr 2009 | HKD | 4.221 | 4.3072 | 4.1263 | 4.1521 | 2.076 | +0.017 (+0.42%) | 9,974,000 |
15 Apr 2009 | HKD | 3.8765 | 4.178 | 3.8592 | 4.1349 | 2.0675 | +0.172 (+4.35%) | 15,413,400 |
14 Apr 2009 | HKD | 4.0057 | 4.0488 | 3.8334 | 3.9626 | 1.9813 | -0.537 (-11.94%) | 25,803,800 |
13 Apr 2009 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 2.25 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 2.25 | +0.624 (+16.08%) | 0 |