Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | HKD | 0.227 | 0.228 | 0.221 | 0.221 | 0.221 | +0.003 (+1.38%) | 6,350,000 |
15 Apr 2009 | HKD | 0.221 | 0.228 | 0.218 | 0.218 | 0.218 | -0.006 (-2.68%) | 11,180,000 |
14 Apr 2009 | HKD | 0.213 | 0.233 | 0.213 | 0.224 | 0.224 | +0.014 (+6.67%) | 22,070,000 |
13 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 0 |
9 Apr 2009 | HKD | 0.201 | 0.215 | 0.201 | 0.213 | 0.213 | +0.014 (+7.04%) | 9,980,000 |
8 Apr 2009 | HKD | 0.21 | 0.21 | 0.198 | 0.199 | 0.199 | -0.015 (-7.01%) | 11,100,000 |
7 Apr 2009 | HKD | 0.221 | 0.223 | 0.213 | 0.214 | 0.214 | -0.013 (-5.73%) | 10,960,000 |
6 Apr 2009 | HKD | 0.242 | 0.242 | 0.226 | 0.227 | 0.227 | -0.004 (-1.73%) | 12,490,000 |
3 Apr 2009 | HKD | 0.275 | 0.275 | 0.225 | 0.231 | 0.231 | -0.039 (-14.44%) | 47,530,000 |
2 Apr 2009 | HKD | 0.205 | 0.275 | 0.204 | 0.27 | 0.27 | +0.09 (+50.00%) | 59,209,000 |
1 Apr 2009 | HKD | 0.18 | 0.18 | 0.171 | 0.18 | 0.18 | +0.005 (+2.86%) | 920,000 |
31 Mar 2009 | HKD | 0.17 | 0.18 | 0.169 | 0.175 | 0.175 | +0.001 (+0.57%) | 2,610,000 |
30 Mar 2009 | HKD | 0.182 | 0.182 | 0.174 | 0.174 | 0.174 | -0.005 (-2.79%) | 2,170,000 |
27 Mar 2009 | HKD | 0.176 | 0.184 | 0.176 | 0.179 | 0.179 | 0.0 (0.0%) | 4,790,000 |
26 Mar 2009 | HKD | 0.172 | 0.179 | 0.167 | 0.179 | 0.179 | +0.016 (+9.82%) | 3,240,000 |
25 Mar 2009 | HKD | 0.17 | 0.173 | 0.163 | 0.163 | 0.163 | -0.006 (-3.55%) | 2,030,000 |
24 Mar 2009 | HKD | 0.161 | 0.17 | 0.161 | 0.169 | 0.169 | +0.012 (+7.64%) | 2,150,000 |
23 Mar 2009 | HKD | 0.158 | 0.162 | 0.153 | 0.157 | 0.157 | -0.001 (-0.63%) | 1,700,000 |
20 Mar 2009 | HKD | 0.153 | 0.161 | 0.15 | 0.158 | 0.158 | +0.005 (+3.27%) | 1,760,000 |
19 Mar 2009 | HKD | 0.151 | 0.153 | 0.147 | 0.153 | 0.153 | +0.003 (+2%) | 2,680,000 |
18 Mar 2009 | HKD | 0.151 | 0.151 | 0.149 | 0.15 | 0.15 | 0.0 (0.0%) | 1,290,000 |
17 Mar 2009 | HKD | 0.15 | 0.151 | 0.148 | 0.15 | 0.15 | +0.001 (+0.67%) | 2,590,000 |
16 Mar 2009 | HKD | 0.151 | 0.152 | 0.148 | 0.149 | 0.149 | -0.001 (-0.67%) | 2,550,000 |
13 Mar 2009 | HKD | 0.15 | 0.154 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 2,070,000 |
12 Mar 2009 | HKD | 0.15 | 0.153 | 0.148 | 0.15 | 0.15 | 0.0 (0.0%) | 1,640,000 |
11 Mar 2009 | HKD | 0.155 | 0.155 | 0.146 | 0.15 | 0.15 | 0.0 (0.0%) | 1,780,000 |
10 Mar 2009 | HKD | 0.148 | 0.153 | 0.148 | 0.15 | 0.15 | +0.004 (+2.74%) | 1,140,000 |
9 Mar 2009 | HKD | 0.155 | 0.155 | 0.146 | 0.146 | 0.146 | -0.007 (-4.58%) | 1,630,000 |
6 Mar 2009 | HKD | 0.157 | 0.158 | 0.144 | 0.153 | 0.153 | -0.004 (-2.55%) | 4,280,000 |