Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | HKD | 1.27 | 1.48 | 1.25 | 1.35 | 1.35 | +0.11 (+8.87%) | 30,066,000 |
2 Jun 2009 | HKD | 1.32 | 1.33 | 1.24 | 1.24 | 1.24 | -0.09 (-6.77%) | 9,793,000 |
1 Jun 2009 | HKD | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | +0.11 (+9.02%) | 18,095,000 |
29 May 2009 | HKD | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 10,756,000 |
28 May 2009 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 1.17 | 1.26 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 26,352,000 |
26 May 2009 | HKD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 6,980,000 |
25 May 2009 | HKD | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,846,000 |
22 May 2009 | HKD | 1.2 | 1.2 | 1.09 | 1.12 | 1.12 | -0.05 (-4.27%) | 7,154,000 |
21 May 2009 | HKD | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 16,033,500 |
20 May 2009 | HKD | 1.2 | 1.26 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 24,487,000 |
19 May 2009 | HKD | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 9,772,000 |
18 May 2009 | HKD | 1.13 | 1.16 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 7,952,000 |
15 May 2009 | HKD | 1.2 | 1.22 | 1.09 | 1.13 | 1.13 | -0.04 (-3.42%) | 16,211,000 |
14 May 2009 | HKD | 1.2 | 1.23 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 12,425,000 |
13 May 2009 | HKD | 1.16 | 1.31 | 1.15 | 1.22 | 1.22 | +0.08 (+7.02%) | 31,166,000 |
12 May 2009 | HKD | 1.2 | 1.22 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 34,717,000 |
11 May 2009 | HKD | 0.92 | 1.17 | 0.9 | 1.16 | 1.16 | +0.39 (+50.65%) | 59,302,000 |
8 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
7 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
6 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
5 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
4 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
1 May 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
29 Apr 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
28 Apr 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
27 Apr 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
24 Apr 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
23 Apr 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |