Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | HKD | 0.49 | 0.51 | 0.44 | 0.465 | 0.93 | -0.02 (-4.12%) | 180,870,000 |
2 Jun 2009 | HKD | 0.43 | 0.5 | 0.415 | 0.485 | 0.97 | +0.055 (+12.79%) | 49,635,000 |
1 Jun 2009 | HKD | 0.45 | 0.45 | 0.425 | 0.43 | 0.86 | -0.01 (-2.27%) | 6,205,000 |
29 May 2009 | HKD | 0.42 | 0.45 | 0.415 | 0.44 | 0.88 | +0.005 (+1.15%) | 5,535,000 |
28 May 2009 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.87 | 0.0 (0.0%) | 0 |
27 May 2009 | HKD | 0.455 | 0.46 | 0.43 | 0.435 | 0.87 | -0.005 (-1.14%) | 9,735,000 |
26 May 2009 | HKD | 0.48 | 0.48 | 0.435 | 0.44 | 0.88 | -0.015 (-3.30%) | 3,725,000 |
25 May 2009 | HKD | 0.48 | 0.48 | 0.445 | 0.455 | 0.91 | +0.01 (+2.25%) | 5,635,000 |
22 May 2009 | HKD | 0.48 | 0.495 | 0.39 | 0.445 | 0.89 | -0.035 (-7.29%) | 18,275,000 |
21 May 2009 | HKD | 0.45 | 0.51 | 0.45 | 0.48 | 0.96 | +0.035 (+7.87%) | 33,030,000 |
20 May 2009 | HKD | 0.37 | 0.445 | 0.37 | 0.445 | 0.89 | +0.08 (+21.92%) | 28,620,000 |
19 May 2009 | HKD | 0.375 | 0.38 | 0.36 | 0.365 | 0.73 | -0.005 (-1.35%) | 12,985,000 |
18 May 2009 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.74 | +0.025 (+7.25%) | 12,280,000 |
15 May 2009 | HKD | 0.33 | 0.35 | 0.33 | 0.345 | 0.69 | -0.005 (-1.43%) | 5,995,000 |
14 May 2009 | HKD | 0.355 | 0.36 | 0.335 | 0.35 | 0.7 | -0.005 (-1.41%) | 10,370,000 |
13 May 2009 | HKD | 0.345 | 0.38 | 0.345 | 0.355 | 0.71 | +0.01 (+2.90%) | 14,875,000 |
12 May 2009 | HKD | 0.31 | 0.345 | 0.305 | 0.345 | 0.69 | +0.035 (+11.29%) | 4,210,000 |
11 May 2009 | HKD | 0.32 | 0.33 | 0.305 | 0.31 | 0.62 | +0.005 (+1.64%) | 6,080,000 |
8 May 2009 | HKD | 0.27 | 0.32 | 0.27 | 0.305 | 0.61 | +0.035 (+12.96%) | 11,780,000 |
7 May 2009 | HKD | 0.246 | 0.27 | 0.246 | 0.27 | 0.54 | +0.025 (+10.20%) | 3,650,000 |
6 May 2009 | HKD | 0.235 | 0.245 | 0.231 | 0.245 | 0.49 | +0.005 (+2.08%) | 480,000 |
5 May 2009 | HKD | 0.23 | 0.245 | 0.23 | 0.24 | 0.48 | +0.019 (+8.60%) | 4,745,000 |
4 May 2009 | HKD | 0.223 | 0.225 | 0.217 | 0.221 | 0.442 | +0.002 (+0.91%) | 5,110,000 |
1 May 2009 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.438 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 0.216 | 0.23 | 0.216 | 0.219 | 0.438 | +0.002 (+0.92%) | 6,635,000 |
29 Apr 2009 | HKD | 0.199 | 0.217 | 0.196 | 0.217 | 0.434 | +0.023 (+11.86%) | 6,555,000 |
28 Apr 2009 | HKD | 0.225 | 0.228 | 0.18 | 0.194 | 0.388 | -0.031 (-13.78%) | 7,325,000 |
27 Apr 2009 | HKD | 0.231 | 0.234 | 0.22 | 0.225 | 0.45 | -0.004 (-1.75%) | 13,680,000 |
24 Apr 2009 | HKD | 0.192 | 0.24 | 0.181 | 0.229 | 0.458 | +0.037 (+19.27%) | 8,770,000 |
23 Apr 2009 | HKD | 0.17 | 0.192 | 0.158 | 0.192 | 0.384 | +0.022 (+12.94%) | 4,820,000 |