Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | HKD | 0.215 | 0.215 | 0.21 | 0.214 | 0.1427 | -0.001 (-0.47%) | 1,362,000 |
3 Jun 2009 | HKD | 0.22 | 0.22 | 0.21 | 0.215 | 0.1433 | +0.005 (+2.38%) | 736,000 |
2 Jun 2009 | HKD | 0.215 | 0.215 | 0.2 | 0.21 | 0.14 | +0.005 (+2.44%) | 2,872,000 |
1 Jun 2009 | HKD | 0.215 | 0.215 | 0.2 | 0.205 | 0.1367 | -0.01 (-4.65%) | 1,322,000 |
29 May 2009 | HKD | 0.2 | 0.23 | 0.2 | 0.215 | 0.1433 | -0.015 (-6.52%) | 512,000 |
28 May 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1533 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.23 | 0.23 | 0.225 | 0.23 | 0.1533 | 0.0 (0.0%) | 650,000 |
26 May 2009 | HKD | 0.23 | 0.23 | 0.228 | 0.23 | 0.1533 | +0.002 (+0.88%) | 1,754,000 |
25 May 2009 | HKD | 0.24 | 0.24 | 0.228 | 0.228 | 0.152 | 0.0 (0.0%) | 254,000 |
22 May 2009 | HKD | 0.247 | 0.27 | 0.228 | 0.228 | 0.152 | -0.019 (-7.69%) | 1,192,000 |
21 May 2009 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.1647 | 0.0 (0.0%) | 0 |
20 May 2009 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 0.1647 | +0.02 (+8.81%) | 100,000 |
19 May 2009 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.1513 | 0.0 (0.0%) | 0 |
18 May 2009 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.1513 | 0.0 (0.0%) | 0 |
15 May 2009 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.1513 | +0.009 (+4.13%) | 100,000 |
14 May 2009 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.1453 | +0.044 (+25.29%) | 130,000 |
13 May 2009 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.116 | 0.0 (0.0%) | 0 |
12 May 2009 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.116 | 0.0 (0.0%) | 0 |
11 May 2009 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.116 | 0.0 (0.0%) | 0 |
8 May 2009 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.116 | 0.0 (0.0%) | 0 |
7 May 2009 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.116 | -0.056 (-24.35%) | 2,000 |
6 May 2009 | HKD | 0.26 | 0.26 | 0.23 | 0.23 | 0.1533 | +0.039 (+20.42%) | 42,000 |
5 May 2009 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.1273 | +0.001 (+0.53%) | 290,000 |
4 May 2009 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1267 | -0.02 (-9.52%) | 10,000 |
1 May 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 0 |
29 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 0 |
28 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 0 |
27 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 0 |
24 Apr 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.14 | 0.0 (0.0%) | 0 |