Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
27 May 2009 | HKD | 0.26 | 0.285 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 20,300,000 |
26 May 2009 | HKD | 0.248 | 0.255 | 0.248 | 0.255 | 0.255 | +0.007 (+2.82%) | 8,680,000 |
25 May 2009 | HKD | 0.238 | 0.248 | 0.237 | 0.248 | 0.248 | +0.004 (+1.64%) | 7,240,000 |
22 May 2009 | HKD | 0.25 | 0.255 | 0.235 | 0.244 | 0.244 | -0.011 (-4.31%) | 9,885,000 |
21 May 2009 | HKD | 0.275 | 0.275 | 0.249 | 0.255 | 0.255 | -0.01 (-3.77%) | 12,290,000 |
20 May 2009 | HKD | 0.27 | 0.27 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 15,720,000 |
19 May 2009 | HKD | 0.24 | 0.27 | 0.237 | 0.26 | 0.26 | +0.028 (+12.07%) | 46,500,000 |
18 May 2009 | HKD | 0.219 | 0.238 | 0.215 | 0.232 | 0.232 | +0.012 (+5.45%) | 8,880,000 |
15 May 2009 | HKD | 0.213 | 0.22 | 0.213 | 0.22 | 0.22 | +0.008 (+3.77%) | 4,090,000 |
14 May 2009 | HKD | 0.219 | 0.219 | 0.209 | 0.212 | 0.212 | -0.004 (-1.85%) | 3,330,000 |
13 May 2009 | HKD | 0.219 | 0.222 | 0.212 | 0.216 | 0.216 | -0.003 (-1.37%) | 8,130,000 |
12 May 2009 | HKD | 0.208 | 0.228 | 0.205 | 0.219 | 0.219 | -0.005 (-2.23%) | 6,580,000 |
11 May 2009 | HKD | 0.233 | 0.238 | 0.221 | 0.224 | 0.224 | -0.009 (-3.86%) | 15,570,000 |
8 May 2009 | HKD | 0.218 | 0.236 | 0.218 | 0.233 | 0.233 | +0.016 (+7.37%) | 23,650,000 |
7 May 2009 | HKD | 0.22 | 0.224 | 0.21 | 0.217 | 0.217 | +0.005 (+2.36%) | 22,300,000 |
6 May 2009 | HKD | 0.201 | 0.217 | 0.201 | 0.212 | 0.212 | +0.01 (+4.95%) | 23,820,000 |
5 May 2009 | HKD | 0.2 | 0.205 | 0.199 | 0.202 | 0.202 | +0.004 (+2.02%) | 7,740,000 |
4 May 2009 | HKD | 0.202 | 0.202 | 0.194 | 0.198 | 0.198 | +0.008 (+4.21%) | 7,050,000 |
1 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.004 (-2.06%) | 0 |
30 Apr 2009 | HKD | 0.199 | 0.199 | 0.19 | 0.194 | 0.194 | +0.005 (+2.65%) | 11,240,000 |
29 Apr 2009 | HKD | 0.195 | 0.195 | 0.183 | 0.189 | 0.189 | +0.003 (+1.61%) | 3,930,000 |
28 Apr 2009 | HKD | 0.19 | 0.194 | 0.181 | 0.186 | 0.186 | -0.006 (-3.13%) | 7,470,000 |
27 Apr 2009 | HKD | 0.206 | 0.206 | 0.192 | 0.192 | 0.192 | -0.017 (-8.13%) | 9,980,000 |
24 Apr 2009 | HKD | 0.206 | 0.212 | 0.206 | 0.209 | 0.209 | +0.002 (+0.97%) | 8,950,000 |
23 Apr 2009 | HKD | 0.207 | 0.211 | 0.205 | 0.207 | 0.207 | +0.002 (+0.98%) | 5,300,000 |
22 Apr 2009 | HKD | 0.21 | 0.22 | 0.204 | 0.205 | 0.205 | -0.005 (-2.38%) | 12,160,000 |
21 Apr 2009 | HKD | 0.206 | 0.213 | 0.205 | 0.21 | 0.21 | -0.002 (-0.94%) | 8,860,000 |
20 Apr 2009 | HKD | 0.221 | 0.228 | 0.212 | 0.212 | 0.212 | -0.008 (-3.64%) | 13,410,000 |
17 Apr 2009 | HKD | 0.223 | 0.233 | 0.219 | 0.22 | 0.22 | -0.001 (-0.45%) | 16,886,000 |