Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2009 | HKD | 0.14 | 0.156 | 0.138 | 0.156 | 0.156 | +0.008 (+5.41%) | 800,000 |
24 Feb 2009 | HKD | 0.141 | 0.148 | 0.141 | 0.148 | 0.148 | -0.005 (-3.27%) | 470,950 |
23 Feb 2009 | HKD | 0.15 | 0.153 | 0.145 | 0.153 | 0.153 | +0.003 (+2%) | 266,000 |
20 Feb 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 350,800 |
19 Feb 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
18 Feb 2009 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 24,000 |
17 Feb 2009 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 164,000 |
16 Feb 2009 | HKD | 0.153 | 0.153 | 0.15 | 0.15 | 0.15 | -0.006 (-3.85%) | 296,000 |
13 Feb 2009 | HKD | 0.15 | 0.163 | 0.15 | 0.156 | 0.156 | -0.001 (-0.64%) | 1,270,000 |
12 Feb 2009 | HKD | 0.148 | 0.157 | 0.146 | 0.157 | 0.157 | 0.0 (0.0%) | 582,000 |
11 Feb 2009 | HKD | 0.145 | 0.157 | 0.145 | 0.157 | 0.157 | -0.001 (-0.63%) | 30,000 |
10 Feb 2009 | HKD | 0.159 | 0.159 | 0.148 | 0.158 | 0.158 | -0.002 (-1.25%) | 602,000 |
9 Feb 2009 | HKD | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.007 (+4.58%) | 526,000 |
6 Feb 2009 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
5 Feb 2009 | HKD | 0.16 | 0.16 | 0.153 | 0.153 | 0.153 | -0.007 (-4.38%) | 560,000 |
4 Feb 2009 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 200,000 |
3 Feb 2009 | HKD | 0.162 | 0.162 | 0.148 | 0.162 | 0.162 | 0.0 (0.0%) | 1,984,000 |
2 Feb 2009 | HKD | 0.145 | 0.165 | 0.143 | 0.162 | 0.162 | +0.009 (+5.88%) | 2,184,000 |
30 Jan 2009 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
29 Jan 2009 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 0.153 | 0.0 (0.0%) | 100,000 |
28 Jan 2009 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.136 | 0.153 | 0.136 | 0.153 | 0.153 | -0.002 (-1.29%) | 320,000 |
22 Jan 2009 | HKD | 0.13 | 0.155 | 0.13 | 0.155 | 0.155 | +0.017 (+12.32%) | 1,002,000 |
21 Jan 2009 | HKD | 0.13 | 0.138 | 0.13 | 0.138 | 0.138 | -0.005 (-3.50%) | 174,000 |
20 Jan 2009 | HKD | 0.132 | 0.15 | 0.13 | 0.143 | 0.143 | +0.001 (+0.70%) | 540,000 |
19 Jan 2009 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | 0.0 (0.0%) | 0 |
16 Jan 2009 | HKD | 0.143 | 0.143 | 0.138 | 0.142 | 0.142 | 0.0 (0.0%) | 892,000 |
15 Jan 2009 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | -0.007 (-4.70%) | 70,000 |