Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | HKD | 0.2802 | 0.2898 | 0.2748 | 0.2748 | 0.458 | -0.005 (-1.93%) | 84,000 |
27 Feb 2009 | HKD | 0.2898 | 0.2898 | 0.2802 | 0.2802 | 0.467 | -0.01 (-3.31%) | 699,000 |
26 Feb 2009 | HKD | 0.2898 | 0.3 | 0.2898 | 0.2898 | 0.483 | -0.01 (-3.40%) | 240,000 |
25 Feb 2009 | HKD | 0.2952 | 0.3 | 0.2952 | 0.3 | 0.5 | +0.01 (+3.52%) | 741,000 |
24 Feb 2009 | HKD | 0.2748 | 0.2898 | 0.2748 | 0.2898 | 0.483 | +0.01 (+3.43%) | 270,000 |
23 Feb 2009 | HKD | 0.2802 | 0.2898 | 0.2802 | 0.2802 | 0.467 | -0.01 (-3.31%) | 1,320,000 |
20 Feb 2009 | HKD | 0.2898 | 0.2898 | 0.2802 | 0.2898 | 0.483 | 0.0 (0.0%) | 1,263,000 |
19 Feb 2009 | HKD | 0.2898 | 0.2898 | 0.2802 | 0.2898 | 0.483 | 0.0 (0.0%) | 489,000 |
18 Feb 2009 | HKD | 0.2952 | 0.2952 | 0.2898 | 0.2898 | 0.483 | -0.03 (-9.38%) | 279,000 |
17 Feb 2009 | HKD | 0.2898 | 0.3198 | 0.2898 | 0.3198 | 0.533 | +0.04 (+14.13%) | 309,000 |
16 Feb 2009 | HKD | 0.2748 | 0.285 | 0.2748 | 0.2802 | 0.467 | +0.01 (+3.78%) | 105,000 |
13 Feb 2009 | HKD | 0.27 | 0.2802 | 0.2652 | 0.27 | 0.45 | 0.0 (0.0%) | 1,995,000 |
12 Feb 2009 | HKD | 0.2748 | 0.2802 | 0.27 | 0.27 | 0.45 | -0.01 (-3.64%) | 1,236,000 |
11 Feb 2009 | HKD | 0.2802 | 0.2802 | 0.27 | 0.2802 | 0.467 | -0.005 (-1.68%) | 1,863,000 |
10 Feb 2009 | HKD | 0.2802 | 0.285 | 0.27 | 0.285 | 0.475 | -0.01 (-3.46%) | 1,740,000 |
9 Feb 2009 | HKD | 0.3 | 0.3 | 0.27 | 0.2952 | 0.492 | 0.0 (0.0%) | 1,671,000 |
6 Feb 2009 | HKD | 0.3 | 0.3 | 0.27 | 0.2952 | 0.492 | -0.005 (-1.60%) | 1,761,000 |
5 Feb 2009 | HKD | 0.2898 | 0.3 | 0.2898 | 0.3 | 0.5 | +0.015 (+5.26%) | 714,000 |
4 Feb 2009 | HKD | 0.2802 | 0.285 | 0.2802 | 0.285 | 0.475 | +0.01 (+3.71%) | 465,000 |
3 Feb 2009 | HKD | 0.2748 | 0.2802 | 0.27 | 0.2748 | 0.458 | +0.01 (+3.62%) | 540,000 |
2 Feb 2009 | HKD | 0.27 | 0.27 | 0.255 | 0.2652 | 0.442 | -0.005 (-1.78%) | 363,000 |
30 Jan 2009 | HKD | 0.2748 | 0.2802 | 0.27 | 0.27 | 0.45 | -0.005 (-1.75%) | 279,000 |
29 Jan 2009 | HKD | 0.2802 | 0.2802 | 0.2748 | 0.2748 | 0.458 | -0.005 (-1.93%) | 348,000 |
28 Jan 2009 | HKD | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.467 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.467 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.467 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.2898 | 0.3 | 0.2802 | 0.2802 | 0.467 | 0.0 (0.0%) | 72,000 |
22 Jan 2009 | HKD | 0.2802 | 0.2802 | 0.2748 | 0.2802 | 0.467 | +0.005 (+1.97%) | 174,000 |
21 Jan 2009 | HKD | 0.2802 | 0.2802 | 0.2748 | 0.2748 | 0.458 | -0.015 (-5.18%) | 93,000 |
20 Jan 2009 | HKD | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.483 | +0.01 (+3.43%) | 3,000 |