Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2009 | HKD | 2.15 | 2.25 | 1.99 | 2.06 | 2.06 | +0.2 (+10.75%) | 10,777,000 |
26 Mar 2009 | HKD | 1.76 | 1.94 | 1.76 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,986,000 |
25 Mar 2009 | HKD | 1.66 | 1.88 | 1.66 | 1.8 | 1.8 | +0.11 (+6.51%) | 2,615,000 |
24 Mar 2009 | HKD | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 2,066,000 |
23 Mar 2009 | HKD | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 2,023,000 |
20 Mar 2009 | HKD | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 741,000 |
19 Mar 2009 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 682,000 |
18 Mar 2009 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,062,000 |
17 Mar 2009 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,022,000 |
16 Mar 2009 | HKD | 1.6 | 1.73 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,153,000 |
13 Mar 2009 | HKD | 1.63 | 1.66 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 477,000 |
12 Mar 2009 | HKD | 1.68 | 1.68 | 1.58 | 1.6 | 1.6 | -0.09 (-5.33%) | 873,000 |
11 Mar 2009 | HKD | 1.56 | 1.69 | 1.56 | 1.69 | 1.69 | +0.13 (+8.33%) | 2,966,000 |
10 Mar 2009 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 438,000 |
9 Mar 2009 | HKD | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 484,000 |
6 Mar 2009 | HKD | 1.53 | 1.66 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 1,195,000 |
5 Mar 2009 | HKD | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 359,000 |
4 Mar 2009 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,424,000 |
3 Mar 2009 | HKD | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 634,000 |
2 Mar 2009 | HKD | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 421,000 |
27 Feb 2009 | HKD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,318,000 |
26 Feb 2009 | HKD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 651,000 |
25 Feb 2009 | HKD | 1.49 | 1.56 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,381,000 |
24 Feb 2009 | HKD | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 598,000 |
23 Feb 2009 | HKD | 1.53 | 1.6 | 1.51 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,524,000 |
20 Feb 2009 | HKD | 1.6 | 1.64 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,030,000 |
19 Feb 2009 | HKD | 1.67 | 1.7 | 1.56 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,210,000 |
18 Feb 2009 | HKD | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 428,000 |
17 Feb 2009 | HKD | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 605,000 |
16 Feb 2009 | HKD | 1.61 | 1.8 | 1.61 | 1.7 | 1.7 | +0.2 (+13.33%) | 687,000 |