Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | HKD | 4.52 | 4.58 | 4.4 | 4.4 | 4.4 | -0.16 (-3.51%) | 1,658,000 |
22 May 2009 | HKD | 4.53 | 4.6 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,185,240 |
21 May 2009 | HKD | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,428,000 |
20 May 2009 | HKD | 4.54 | 4.6 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 4,718,000 |
19 May 2009 | HKD | 4.53 | 4.65 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,656,000 |
18 May 2009 | HKD | 4.55 | 4.67 | 4.47 | 4.53 | 4.53 | -0.16 (-3.41%) | 2,134,000 |
15 May 2009 | HKD | 4.73 | 4.89 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,612,000 |
14 May 2009 | HKD | 4.36 | 4.8 | 4.22 | 4.7 | 4.7 | +0.24 (+5.38%) | 2,212,000 |
13 May 2009 | HKD | 4.25 | 4.55 | 4.25 | 4.46 | 4.46 | +0.16 (+3.72%) | 2,848,000 |
12 May 2009 | HKD | 4.03 | 4.37 | 4.03 | 4.3 | 4.3 | +0.18 (+4.37%) | 3,604,000 |
11 May 2009 | HKD | 4.23 | 4.3 | 4.05 | 4.12 | 4.12 | -0.15 (-3.51%) | 3,066,000 |
8 May 2009 | HKD | 4.42 | 4.42 | 4.17 | 4.27 | 4.27 | -0.12 (-2.73%) | 2,854,000 |
7 May 2009 | HKD | 4.35 | 4.43 | 4.23 | 4.39 | 4.39 | +0.05 (+1.15%) | 2,626,000 |
6 May 2009 | HKD | 4.22 | 4.37 | 4.1 | 4.34 | 4.34 | +0.3 (+7.43%) | 2,318,000 |
5 May 2009 | HKD | 4.07 | 4.25 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 2,436,000 |
4 May 2009 | HKD | 3.9 | 4.17 | 3.7 | 4.06 | 4.06 | +0.16 (+4.10%) | 4,085,000 |
1 May 2009 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
30 Apr 2009 | HKD | 3.9 | 3.94 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 2,474,000 |
29 Apr 2009 | HKD | 3.62 | 3.85 | 3.62 | 3.83 | 3.83 | +0.28 (+7.89%) | 5,894,000 |
28 Apr 2009 | HKD | 3.54 | 3.6 | 3.48 | 3.55 | 3.55 | +0.08 (+2.31%) | 2,712,000 |
27 Apr 2009 | HKD | 3.56 | 3.64 | 3.42 | 3.47 | 3.47 | -0.06 (-1.70%) | 3,342,000 |
24 Apr 2009 | HKD | 3.53 | 3.58 | 3.51 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,062,000 |
23 Apr 2009 | HKD | 3.5 | 3.56 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 806,000 |
22 Apr 2009 | HKD | 3.53 | 3.66 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,044,000 |
21 Apr 2009 | HKD | 3.51 | 3.57 | 3.4 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,878,000 |
20 Apr 2009 | HKD | 3.45 | 3.55 | 3.44 | 3.51 | 3.51 | +0.1 (+2.93%) | 2,056,000 |
17 Apr 2009 | HKD | 3.6 | 3.65 | 3.38 | 3.41 | 3.41 | -0.19 (-5.28%) | 3,646,000 |
16 Apr 2009 | HKD | 3.65 | 3.7 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 3,428,000 |
15 Apr 2009 | HKD | 3.67 | 4 | 3.57 | 3.6 | 3.6 | -0.1 (-2.70%) | 2,378,000 |
14 Apr 2009 | HKD | 3.67 | 3.75 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 1,154,000 |