Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | HKD | 0.152 | 0.152 | 0.14 | 0.14 | 0.14 | -0.011 (-7.28%) | 228,000 |
27 Feb 2009 | HKD | 0.142 | 0.155 | 0.14 | 0.151 | 0.151 | +0.003 (+2.03%) | 536,000 |
26 Feb 2009 | HKD | 0.154 | 0.155 | 0.142 | 0.148 | 0.148 | +0.001 (+0.68%) | 419,000 |
25 Feb 2009 | HKD | 0.141 | 0.148 | 0.141 | 0.147 | 0.147 | +0.007 (+5.00%) | 300,000 |
24 Feb 2009 | HKD | 0.142 | 0.144 | 0.136 | 0.14 | 0.14 | -0.01 (-6.67%) | 702,000 |
23 Feb 2009 | HKD | 0.148 | 0.154 | 0.142 | 0.15 | 0.15 | -0.009 (-5.66%) | 126,000 |
20 Feb 2009 | HKD | 0.142 | 0.159 | 0.142 | 0.159 | 0.159 | +0.004 (+2.58%) | 41,000 |
19 Feb 2009 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
18 Feb 2009 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.001 (+0.65%) | 188,000 |
17 Feb 2009 | HKD | 0.16 | 0.16 | 0.153 | 0.154 | 0.154 | -0.006 (-3.75%) | 200,000 |
16 Feb 2009 | HKD | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | -0.009 (-5.33%) | 190,000 |
13 Feb 2009 | HKD | 0.17 | 0.17 | 0.15 | 0.169 | 0.169 | +0.009 (+5.62%) | 3,663,000 |
12 Feb 2009 | HKD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.025 (-13.51%) | 2,594,000 |
11 Feb 2009 | HKD | 0.2 | 0.205 | 0.175 | 0.185 | 0.185 | -0.015 (-7.50%) | 2,979,000 |
10 Feb 2009 | HKD | 0.19 | 0.25 | 0.19 | 0.2 | 0.2 | +0.05 (+33.33%) | 7,928,000 |
9 Feb 2009 | HKD | 0.22 | 0.235 | 0.15 | 0.15 | 0.15 | -0.084 (-35.90%) | 21,000 |
6 Feb 2009 | HKD | 0.213 | 0.234 | 0.2 | 0.234 | 0.234 | +0.003 (+1.30%) | 172,000 |
5 Feb 2009 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.016 (+7.44%) | 1,000 |
4 Feb 2009 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.009 (+4.37%) | 4,000 |
3 Feb 2009 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | -0.004 (-1.90%) | 101,000 |
2 Feb 2009 | HKD | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.04 (-16%) | 669,000 |
30 Jan 2009 | HKD | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +0.001 (+0.40%) | 261,000 |
29 Jan 2009 | HKD | 0.21 | 0.249 | 0.21 | 0.249 | 0.249 | -0.001 (-0.40%) | 400 |
28 Jan 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
22 Jan 2009 | HKD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 64,000 |
21 Jan 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
20 Jan 2009 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |