Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | HKD | 0.125 | 0.173 | 0.125 | 0.17 | 0.34 | +0.045 (+36%) | 18,475,000 |
21 Apr 2009 | HKD | 0.12 | 0.126 | 0.115 | 0.125 | 0.25 | -0.002 (-1.57%) | 1,925,000 |
20 Apr 2009 | HKD | 0.131 | 0.131 | 0.127 | 0.127 | 0.254 | +0.012 (+10.43%) | 1,500,000 |
17 Apr 2009 | HKD | 0.105 | 0.127 | 0.105 | 0.115 | 0.23 | +0.015 (+15%) | 10,400,000 |
16 Apr 2009 | HKD | 0.081 | 0.1 | 0.081 | 0.1 | 0.2 | +0.019 (+23.46%) | 6,965,000 |
15 Apr 2009 | HKD | 0.082 | 0.083 | 0.081 | 0.081 | 0.162 | 0.0 (0.0%) | 560,000 |
14 Apr 2009 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.162 | 0.0 (0.0%) | 0 |
13 Apr 2009 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.162 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.162 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 0.08 | 0.081 | 0.08 | 0.081 | 0.162 | +0.004 (+5.19%) | 600,000 |
8 Apr 2009 | HKD | 0.078 | 0.08 | 0.075 | 0.077 | 0.154 | -0.004 (-4.94%) | 7,730,000 |
7 Apr 2009 | HKD | 0.075 | 0.081 | 0.075 | 0.081 | 0.162 | -0.001 (-1.22%) | 130,000 |
6 Apr 2009 | HKD | 0.078 | 0.082 | 0.078 | 0.082 | 0.164 | -0.002 (-2.38%) | 435,000 |
3 Apr 2009 | HKD | 0.079 | 0.084 | 0.079 | 0.084 | 0.168 | +0.004 (+5%) | 815,000 |
2 Apr 2009 | HKD | 0.076 | 0.08 | 0.067 | 0.08 | 0.16 | +0.01 (+14.29%) | 660,000 |
1 Apr 2009 | HKD | 0.076 | 0.076 | 0.07 | 0.07 | 0.14 | -0.001 (-1.41%) | 3,370,000 |
31 Mar 2009 | HKD | 0.077 | 0.08 | 0.069 | 0.071 | 0.142 | -0.014 (-16.47%) | 8,090,000 |
30 Mar 2009 | HKD | 0.084 | 0.085 | 0.084 | 0.085 | 0.17 | +0.005 (+6.25%) | 665,000 |
27 Mar 2009 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.16 | 0.0 (0.0%) | 0 |
26 Mar 2009 | HKD | 0.072 | 0.08 | 0.072 | 0.08 | 0.16 | +0.008 (+11.11%) | 910,000 |
25 Mar 2009 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.144 | 0.0 (0.0%) | 0 |
24 Mar 2009 | HKD | 0.076 | 0.076 | 0.072 | 0.072 | 0.144 | -0.008 (-10.00%) | 810,000 |
23 Mar 2009 | HKD | 0.08 | 0.085 | 0.08 | 0.08 | 0.16 | 0.0 (0.0%) | 255,000 |
20 Mar 2009 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.16 | +0.002 (+2.56%) | 260,000 |
19 Mar 2009 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 0.156 | -0.002 (-2.50%) | 1,100,000 |
18 Mar 2009 | HKD | 0.08 | 0.08 | 0.079 | 0.08 | 0.16 | -0.006 (-6.98%) | 1,010,000 |
17 Mar 2009 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.172 | 0.0 (0.0%) | 0 |
16 Mar 2009 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.172 | 0.0 (0.0%) | 0 |
13 Mar 2009 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.172 | +0.001 (+1.18%) | 400,000 |
12 Mar 2009 | HKD | 0.091 | 0.091 | 0.085 | 0.085 | 0.17 | -0.023 (-21.30%) | 1,600,000 |