Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 12.7 | 12.7 | 11.8 | 11.82 | 2.955 | -0.56 (-4.52%) | 4,884,000 |
4 Mar 2009 | HKD | 12.9 | 12.9 | 12.24 | 12.38 | 3.095 | -0.42 (-3.28%) | 6,448,000 |
3 Mar 2009 | HKD | 13.28 | 13.28 | 12.64 | 12.8 | 3.2 | -0.5 (-3.76%) | 5,584,000 |
2 Mar 2009 | HKD | 13.38 | 13.5 | 13.14 | 13.3 | 3.325 | +0.24 (+1.84%) | 4,512,852 |
27 Feb 2009 | HKD | 13 | 13.2 | 12.84 | 13.06 | 3.265 | +0.06 (+0.46%) | 2,872,000 |
26 Feb 2009 | HKD | 12.9 | 13.5 | 12.9 | 13 | 3.25 | +0.1 (+0.78%) | 2,491,280 |
25 Feb 2009 | HKD | 13.2 | 13.34 | 12.68 | 12.9 | 3.225 | -0.18 (-1.38%) | 5,976,000 |
24 Feb 2009 | HKD | 13.26 | 13.26 | 12.88 | 13.08 | 3.27 | -0.32 (-2.39%) | 704,000 |
23 Feb 2009 | HKD | 12.96 | 13.5 | 12.88 | 13.4 | 3.35 | +0.42 (+3.24%) | 4,192,000 |
20 Feb 2009 | HKD | 13.02 | 13.04 | 12.98 | 12.98 | 3.245 | -0.02 (-0.15%) | 3,648,000 |
19 Feb 2009 | HKD | 12.9 | 13.5 | 12.9 | 13 | 3.25 | +0.22 (+1.72%) | 1,984,000 |
18 Feb 2009 | HKD | 13 | 13 | 12.5 | 12.78 | 3.195 | -0.36 (-2.74%) | 7,867,380 |
17 Feb 2009 | HKD | 13.26 | 13.26 | 13.1 | 13.14 | 3.285 | +0.04 (+0.31%) | 536,000 |
16 Feb 2009 | HKD | 13.1 | 13.26 | 13.1 | 13.1 | 3.275 | -0.16 (-1.21%) | 2,480,000 |
13 Feb 2009 | HKD | 13.4 | 13.5 | 13.2 | 13.26 | 3.315 | -0.14 (-1.04%) | 8,715,360 |
12 Feb 2009 | HKD | 13.3 | 13.5 | 13.02 | 13.4 | 3.35 | +0.1 (+0.75%) | 5,344,000 |
11 Feb 2009 | HKD | 13.4 | 13.4 | 13 | 13.3 | 3.325 | +0.3 (+2.31%) | 1,728,000 |
10 Feb 2009 | HKD | 13.42 | 13.42 | 13 | 13 | 3.25 | -0.4 (-2.99%) | 6,016,000 |
9 Feb 2009 | HKD | 13.76 | 13.76 | 13.02 | 13.4 | 3.35 | +0.54 (+4.20%) | 2,730,400 |
6 Feb 2009 | HKD | 13.12 | 13.12 | 12.7 | 12.86 | 3.215 | -0.22 (-1.68%) | 7,468,000 |
5 Feb 2009 | HKD | 12.9 | 13.2 | 12.76 | 13.08 | 3.27 | +0.32 (+2.51%) | 2,969,600 |
4 Feb 2009 | HKD | 13.22 | 13.22 | 12.52 | 12.76 | 3.19 | -0.52 (-3.92%) | 5,760,000 |
3 Feb 2009 | HKD | 13.5 | 13.54 | 13 | 13.28 | 3.32 | -0.22 (-1.63%) | 5,619,200 |
2 Feb 2009 | HKD | 13.28 | 13.96 | 13.18 | 13.5 | 3.375 | +0.2 (+1.50%) | 8,163,888 |
30 Jan 2009 | HKD | 13.84 | 13.9 | 13.16 | 13.3 | 3.325 | -0.7 (-5%) | 4,376,000 |
29 Jan 2009 | HKD | 12.8 | 14.2 | 12.8 | 14 | 3.5 | +0.94 (+7.20%) | 5,552,752 |
28 Jan 2009 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 3.265 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 3.265 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 3.265 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 12.2 | 13.4 | 12.2 | 13.06 | 3.265 | +0.86 (+7.05%) | 4,304,000 |