Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
10 Apr 2009 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
9 Apr 2009 | HKD | 3.6 | 3.68 | 3.59 | 3.67 | 3.67 | +0.17 (+4.86%) | 1,798,000 |
8 Apr 2009 | HKD | 3.62 | 3.62 | 3.45 | 3.5 | 3.5 | -0.17 (-4.63%) | 848,000 |
7 Apr 2009 | HKD | 3.64 | 3.71 | 3.64 | 3.67 | 3.67 | +0.05 (+1.38%) | 1,360,000 |
6 Apr 2009 | HKD | 3.67 | 3.8 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 1,231,300 |
3 Apr 2009 | HKD | 3.52 | 3.62 | 3.51 | 3.62 | 3.62 | +0.12 (+3.43%) | 758,180 |
2 Apr 2009 | HKD | 3.48 | 3.58 | 3.48 | 3.5 | 3.5 | +0.06 (+1.74%) | 1,429,000 |
1 Apr 2009 | HKD | 3.65 | 3.65 | 3.35 | 3.44 | 3.44 | -0.03 (-0.86%) | 1,774,000 |
31 Mar 2009 | HKD | 3.6 | 3.63 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 2,010,000 |
30 Mar 2009 | HKD | 3.6 | 3.63 | 3.4 | 3.43 | 3.43 | -0.22 (-6.03%) | 677,000 |
27 Mar 2009 | HKD | 3.63 | 3.65 | 3.57 | 3.65 | 3.65 | +0.09 (+2.53%) | 2,166,000 |
26 Mar 2009 | HKD | 3.65 | 3.71 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 588,000 |
25 Mar 2009 | HKD | 3.67 | 3.69 | 3.58 | 3.58 | 3.58 | -0.12 (-3.24%) | 2,844,000 |
24 Mar 2009 | HKD | 3.5 | 3.75 | 3.5 | 3.7 | 3.7 | +0.23 (+6.63%) | 5,236,000 |
23 Mar 2009 | HKD | 3.3 | 3.47 | 3.27 | 3.47 | 3.47 | +0.24 (+7.43%) | 4,610,000 |
20 Mar 2009 | HKD | 3.22 | 3.27 | 3.16 | 3.23 | 3.23 | +0.01 (+0.31%) | 2,064,000 |
19 Mar 2009 | HKD | 3.2 | 3.22 | 3.14 | 3.22 | 3.22 | -0.18 (-5.29%) | 3,015,247 |
18 Mar 2009 | HKD | 3.45 | 3.45 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 3,884,000 |
17 Mar 2009 | HKD | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 2,625,000 |
16 Mar 2009 | HKD | 3.33 | 3.46 | 3.31 | 3.44 | 3.44 | +0.11 (+3.30%) | 1,990,000 |
13 Mar 2009 | HKD | 3.29 | 3.36 | 3.27 | 3.33 | 3.33 | +0.07 (+2.15%) | 2,392,000 |
12 Mar 2009 | HKD | 3.26 | 3.37 | 3.25 | 3.26 | 3.26 | -0.09 (-2.69%) | 3,426,000 |
11 Mar 2009 | HKD | 3.3 | 3.4 | 3.27 | 3.35 | 3.35 | +0.08 (+2.45%) | 3,993,000 |
10 Mar 2009 | HKD | 3.36 | 3.36 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 6,104,000 |
9 Mar 2009 | HKD | 3.08 | 3.3 | 3.08 | 3.27 | 3.27 | +0.24 (+7.92%) | 6,276,000 |
6 Mar 2009 | HKD | 3.05 | 3.05 | 2.94 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,063,000 |
5 Mar 2009 | HKD | 3.03 | 3.1 | 2.98 | 3.05 | 3.05 | +0.07 (+2.35%) | 2,056,000 |
4 Mar 2009 | HKD | 3 | 3.04 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 3,602,800 |
3 Mar 2009 | HKD | 2.97 | 3.05 | 2.95 | 3.03 | 3.03 | -0.05 (-1.62%) | 3,301,601 |