Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 179,598 |
25 Feb 2009 | HKD | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 503,200 |
24 Feb 2009 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 244,000 |
23 Feb 2009 | HKD | 0.67 | 0.71 | 0.67 | 0.7 | 0.7 | +0.05 (+7.69%) | 372,000 |
20 Feb 2009 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 180,000 |
19 Feb 2009 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 176,000 |
18 Feb 2009 | HKD | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 148,000 |
17 Feb 2009 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 140,000 |
16 Feb 2009 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 156,000 |
13 Feb 2009 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 324,000 |
12 Feb 2009 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 408,000 |
11 Feb 2009 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 452,000 |
10 Feb 2009 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 424,000 |
9 Feb 2009 | HKD | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 340,000 |
6 Feb 2009 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 70,000 |
5 Feb 2009 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | +0.02 (+3.03%) | 328,000 |
4 Feb 2009 | HKD | 0.69 | 0.7 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 256,000 |
3 Feb 2009 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 264,000 |
2 Feb 2009 | HKD | 0.65 | 0.69 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 316,000 |
30 Jan 2009 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 352,000 |
29 Jan 2009 | HKD | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 380,000 |
28 Jan 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 324,000 |
22 Jan 2009 | HKD | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 184,000 |
21 Jan 2009 | HKD | 0.68 | 0.71 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 174,400 |
20 Jan 2009 | HKD | 0.72 | 0.72 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 412,000 |
19 Jan 2009 | HKD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 472,000 |
16 Jan 2009 | HKD | 0.72 | 0.72 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 64,000 |