Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2009 | HKD | 1.43 | 1.51 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 826,000 |
12 Feb 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
11 Feb 2009 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 918,000 |
10 Feb 2009 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 523,000 |
9 Feb 2009 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 773,000 |
6 Feb 2009 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 445,000 |
5 Feb 2009 | HKD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 1,730,000 |
4 Feb 2009 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 523,000 |
3 Feb 2009 | HKD | 1.34 | 1.4 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 563,000 |
2 Feb 2009 | HKD | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 415,333 |
30 Jan 2009 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
29 Jan 2009 | HKD | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | -0.01 (-0.70%) | 458,000 |
28 Jan 2009 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
22 Jan 2009 | HKD | 1.36 | 1.5 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 317,000 |
21 Jan 2009 | HKD | 1.3 | 1.5 | 1.26 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,597,000 |
20 Jan 2009 | HKD | 1.4 | 1.4 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 237,667 |
19 Jan 2009 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
16 Jan 2009 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.09 (-6.21%) | 429,000 |
15 Jan 2009 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 89,000 |
14 Jan 2009 | HKD | 1.47 | 1.5 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 337,000 |
13 Jan 2009 | HKD | 1.45 | 1.66 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 421,000 |
12 Jan 2009 | HKD | 1.44 | 1.5 | 1.44 | 1.5 | 1.5 | +0.08 (+5.63%) | 516,000 |
9 Jan 2009 | HKD | 1.4 | 1.5 | 1.4 | 1.42 | 1.42 | -0.08 (-5.33%) | 646,000 |
8 Jan 2009 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 244,000 |
7 Jan 2009 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.04 (+2.74%) | 795,000 |
6 Jan 2009 | HKD | 1.5 | 1.5 | 1.41 | 1.46 | 1.46 | -0.04 (-2.67%) | 122,000 |
5 Jan 2009 | HKD | 1.4 | 1.5 | 1.39 | 1.5 | 1.5 | +0.1 (+7.14%) | 449,000 |