Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | HKD | 0.238 | 0.24 | 0.232 | 0.239 | 2.39 | +0.002 (+0.84%) | 5,780,000 |
11 Mar 2009 | HKD | 0.24 | 0.24 | 0.229 | 0.237 | 2.37 | -0.003 (-1.25%) | 4,605,000 |
10 Mar 2009 | HKD | 0.244 | 0.244 | 0.239 | 0.24 | 2.4 | 0.0 (0.0%) | 2,752,000 |
9 Mar 2009 | HKD | 0.247 | 0.247 | 0.237 | 0.24 | 2.4 | -0.007 (-2.83%) | 2,730,000 |
6 Mar 2009 | HKD | 0.24 | 0.247 | 0.235 | 0.247 | 2.47 | +0.003 (+1.23%) | 6,945,000 |
5 Mar 2009 | HKD | 0.25 | 0.255 | 0.241 | 0.244 | 2.44 | -0.005 (-2.01%) | 5,076,990 |
4 Mar 2009 | HKD | 0.248 | 0.25 | 0.246 | 0.249 | 2.49 | 0.0 (0.0%) | 7,317,000 |
3 Mar 2009 | HKD | 0.243 | 0.249 | 0.24 | 0.249 | 2.49 | +0.005 (+2.05%) | 4,160,000 |
2 Mar 2009 | HKD | 0.25 | 0.25 | 0.241 | 0.244 | 2.44 | -0.011 (-4.31%) | 2,305,000 |
27 Feb 2009 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 2.55 | +0.009 (+3.66%) | 2,990,000 |
26 Feb 2009 | HKD | 0.25 | 0.255 | 0.245 | 0.246 | 2.46 | -0.004 (-1.60%) | 1,340,000 |
25 Feb 2009 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 2.5 | 0.0 (0.0%) | 1,465,000 |
24 Feb 2009 | HKD | 0.248 | 0.25 | 0.241 | 0.25 | 2.5 | -0.005 (-1.96%) | 3,810,000 |
23 Feb 2009 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 2.55 | +0.005 (+2%) | 2,725,000 |
20 Feb 2009 | HKD | 0.265 | 0.265 | 0.245 | 0.25 | 2.5 | -0.015 (-5.66%) | 13,270,000 |
19 Feb 2009 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 2,420,000 |
18 Feb 2009 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 2.65 | 0.0 (0.0%) | 7,331,000 |
17 Feb 2009 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 2.65 | -0.01 (-3.64%) | 2,655,000 |
16 Feb 2009 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 4,035,000 |
13 Feb 2009 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 2.8 | 0.0 (0.0%) | 7,810,000 |
12 Feb 2009 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 2.8 | -0.005 (-1.75%) | 2,530,000 |
11 Feb 2009 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 2.85 | -0.005 (-1.72%) | 4,907,000 |
10 Feb 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 1,790,000 |
9 Feb 2009 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 2.9 | -0.005 (-1.69%) | 8,291,000 |
6 Feb 2009 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 2.95 | -0.005 (-1.67%) | 3,355,000 |
5 Feb 2009 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 3 | +0.005 (+1.69%) | 7,465,000 |
4 Feb 2009 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 2.95 | +0.01 (+3.51%) | 6,340,000 |
3 Feb 2009 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 2.85 | +0.005 (+1.79%) | 2,300,000 |
2 Feb 2009 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 2.8 | +0.005 (+1.82%) | 1,575,000 |
30 Jan 2009 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 2,175,000 |