Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2009 | HKD | 3.6 | 3.89 | 3.6 | 3.89 | 3.89 | +0.34 (+9.58%) | 25,993,000 |
13 Mar 2009 | HKD | 3.51 | 3.56 | 3.45 | 3.55 | 3.55 | +0.13 (+3.80%) | 9,725,000 |
12 Mar 2009 | HKD | 3.41 | 3.45 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 5,716,000 |
11 Mar 2009 | HKD | 3.57 | 3.58 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 10,191,000 |
10 Mar 2009 | HKD | 3.36 | 3.5 | 3.34 | 3.47 | 3.47 | +0.11 (+3.27%) | 5,884,000 |
9 Mar 2009 | HKD | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 2,796,000 |
6 Mar 2009 | HKD | 3.38 | 3.56 | 3.33 | 3.45 | 3.45 | 0.0 (0.0%) | 6,882,568 |
5 Mar 2009 | HKD | 3.67 | 3.7 | 3.42 | 3.45 | 3.45 | -0.11 (-3.09%) | 16,424,000 |
4 Mar 2009 | HKD | 3.19 | 3.56 | 3.16 | 3.56 | 3.56 | +0.4 (+12.66%) | 15,626,000 |
3 Mar 2009 | HKD | 2.95 | 3.23 | 2.92 | 3.16 | 3.16 | +0.15 (+4.98%) | 9,907,355 |
2 Mar 2009 | HKD | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | -0.19 (-5.94%) | 6,099,000 |
27 Feb 2009 | HKD | 3.35 | 3.39 | 3.17 | 3.2 | 3.2 | -0.21 (-6.16%) | 11,784,000 |
26 Feb 2009 | HKD | 3.56 | 3.61 | 3.4 | 3.41 | 3.41 | -0.15 (-4.21%) | 6,845,000 |
25 Feb 2009 | HKD | 3.6 | 3.66 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 3,099,000 |
24 Feb 2009 | HKD | 3.56 | 3.63 | 3.55 | 3.56 | 3.56 | -0.12 (-3.26%) | 4,087,845 |
23 Feb 2009 | HKD | 3.53 | 3.68 | 3.53 | 3.68 | 3.68 | +0.12 (+3.37%) | 5,703,000 |
20 Feb 2009 | HKD | 3.58 | 3.66 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 8,728,000 |
19 Feb 2009 | HKD | 3.67 | 3.73 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 6,535,000 |
18 Feb 2009 | HKD | 3.67 | 3.71 | 3.65 | 3.69 | 3.69 | -0.06 (-1.60%) | 12,592,000 |
17 Feb 2009 | HKD | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.18 (-4.58%) | 7,224,000 |
16 Feb 2009 | HKD | 3.8 | 3.96 | 3.78 | 3.93 | 3.93 | +0.11 (+2.88%) | 9,952,000 |
13 Feb 2009 | HKD | 3.73 | 3.86 | 3.7 | 3.82 | 3.82 | +0.1 (+2.69%) | 8,007,000 |
12 Feb 2009 | HKD | 3.87 | 3.91 | 3.68 | 3.72 | 3.72 | -0.15 (-3.88%) | 13,341,000 |
11 Feb 2009 | HKD | 3.88 | 3.93 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 11,753,149 |
10 Feb 2009 | HKD | 4 | 4.12 | 3.94 | 4 | 4 | 0.0 (0.0%) | 11,986,000 |
9 Feb 2009 | HKD | 4.17 | 4.18 | 3.92 | 4 | 4 | -0.12 (-2.91%) | 19,238,700 |
6 Feb 2009 | HKD | 3.86 | 4.13 | 3.78 | 4.12 | 4.12 | +0.34 (+8.99%) | 27,740,000 |
5 Feb 2009 | HKD | 3.81 | 3.93 | 3.7 | 3.78 | 3.78 | +0.02 (+0.53%) | 26,348,000 |
4 Feb 2009 | HKD | 3.58 | 3.81 | 3.55 | 3.76 | 3.76 | +0.23 (+6.52%) | 20,655,000 |
3 Feb 2009 | HKD | 3.55 | 3.59 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 6,333,110 |