Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2009 | HKD | 1.05 | 1.1 | 1.03 | 1.1 | 0.55 | +0.04 (+3.77%) | 1,051,500 |
20 Feb 2009 | HKD | 1.07 | 1.18 | 1.05 | 1.06 | 0.53 | -0.01 (-0.93%) | 1,183,500 |
19 Feb 2009 | HKD | 1.18 | 1.18 | 1.06 | 1.07 | 0.535 | -0.11 (-9.32%) | 987,000 |
18 Feb 2009 | HKD | 1.08 | 1.18 | 1.08 | 1.18 | 0.59 | +0.03 (+2.61%) | 212,000 |
17 Feb 2009 | HKD | 1.18 | 1.18 | 1.12 | 1.15 | 0.575 | -0.04 (-3.36%) | 626,500 |
16 Feb 2009 | HKD | 1.25 | 1.25 | 1.16 | 1.19 | 0.595 | -0.01 (-0.83%) | 531,500 |
13 Feb 2009 | HKD | 1.07 | 1.2 | 1.07 | 1.2 | 0.6 | +0.13 (+12.15%) | 1,084,000 |
12 Feb 2009 | HKD | 1.07 | 1.08 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 165,000 |
11 Feb 2009 | HKD | 1.03 | 1.07 | 1.03 | 1.07 | 0.535 | 0.0 (0.0%) | 391,000 |
10 Feb 2009 | HKD | 1.07 | 1.12 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 439,500 |
9 Feb 2009 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 0.535 | +0.02 (+1.90%) | 131,500 |
6 Feb 2009 | HKD | 1.08 | 1.08 | 1.02 | 1.05 | 0.525 | +0.01 (+0.96%) | 59,500 |
5 Feb 2009 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 0.52 | 0.0 (0.0%) | 294,500 |
4 Feb 2009 | HKD | 0.99 | 1.04 | 0.99 | 1.04 | 0.52 | +0.05 (+5.05%) | 163,000 |
3 Feb 2009 | HKD | 1.04 | 1.04 | 0.99 | 0.99 | 0.495 | 0.0 (0.0%) | 8,000 |
2 Feb 2009 | HKD | 1 | 1 | 0.99 | 0.99 | 0.495 | -0.01 (-1%) | 146,000 |
30 Jan 2009 | HKD | 1 | 1 | 1 | 1 | 0.5 | +0.02 (+2.04%) | 1,500 |
29 Jan 2009 | HKD | 1 | 1 | 0.98 | 0.98 | 0.49 | 0.0 (0.0%) | 68,000 |
28 Jan 2009 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.49 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.49 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.49 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.49 | 0.0 (0.0%) | 57,000 |
22 Jan 2009 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.49 | 0.0 (0.0%) | 355,500 |
21 Jan 2009 | HKD | 0.99 | 0.99 | 0.95 | 0.98 | 0.49 | +0.02 (+2.08%) | 85,500 |
20 Jan 2009 | HKD | 0.97 | 0.99 | 0.95 | 0.96 | 0.48 | -0.07 (-6.80%) | 64,500 |
19 Jan 2009 | HKD | 0.94 | 1.04 | 0.94 | 1.03 | 0.515 | +0.02 (+1.98%) | 471,500 |
16 Jan 2009 | HKD | 0.94 | 1.01 | 0.94 | 1.01 | 0.505 | +0.03 (+3.06%) | 113,000 |
15 Jan 2009 | HKD | 1.01 | 1.01 | 0.94 | 0.98 | 0.49 | -0.07 (-6.67%) | 196,500 |
14 Jan 2009 | HKD | 1.04 | 1.06 | 1.03 | 1.05 | 0.525 | -0.02 (-1.87%) | 340,000 |
13 Jan 2009 | HKD | 1.02 | 1.07 | 1.02 | 1.07 | 0.535 | +0.01 (+0.94%) | 264,000 |