Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | HKD | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -0.14 (-6.57%) | 13,407,095 |
27 Feb 2009 | HKD | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 8,651,000 |
26 Feb 2009 | HKD | 2.19 | 2.23 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 10,018,000 |
25 Feb 2009 | HKD | 2.19 | 2.29 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 22,605,800 |
24 Feb 2009 | HKD | 2.31 | 2.31 | 2.13 | 2.16 | 2.16 | -0.22 (-9.24%) | 22,653,000 |
23 Feb 2009 | HKD | 2.31 | 2.43 | 2.31 | 2.38 | 2.38 | 0.0 (0.0%) | 11,458,000 |
20 Feb 2009 | HKD | 2.55 | 2.6 | 2.35 | 2.38 | 2.38 | -0.25 (-9.51%) | 38,221,000 |
19 Feb 2009 | HKD | 2.5 | 2.73 | 2.5 | 2.63 | 2.63 | +0.02 (+0.77%) | 40,016,000 |
18 Feb 2009 | HKD | 2.48 | 2.68 | 2.48 | 2.61 | 2.61 | +0.07 (+2.76%) | 17,313,000 |
17 Feb 2009 | HKD | 2.7 | 2.7 | 2.51 | 2.54 | 2.54 | -0.22 (-7.97%) | 19,516,000 |
16 Feb 2009 | HKD | 2.71 | 2.9 | 2.71 | 2.76 | 2.76 | +0.06 (+2.22%) | 43,579,000 |
13 Feb 2009 | HKD | 2.47 | 2.75 | 2.47 | 2.7 | 2.7 | +0.22 (+8.87%) | 40,177,000 |
12 Feb 2009 | HKD | 2.48 | 2.54 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 12,939,300 |
11 Feb 2009 | HKD | 2.5 | 2.54 | 2.45 | 2.48 | 2.48 | -0.12 (-4.62%) | 32,133,570 |
10 Feb 2009 | HKD | 2.7 | 2.74 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 42,638,000 |
9 Feb 2009 | HKD | 2.66 | 2.83 | 2.6 | 2.65 | 2.65 | +0.06 (+2.32%) | 57,956,000 |
6 Feb 2009 | HKD | 2.35 | 2.6 | 2.35 | 2.59 | 2.59 | +0.28 (+12.12%) | 59,795,000 |
5 Feb 2009 | HKD | 2.3 | 2.39 | 2.27 | 2.31 | 2.31 | +0.01 (+0.43%) | 22,865,000 |
4 Feb 2009 | HKD | 2.35 | 2.37 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 19,962,000 |
3 Feb 2009 | HKD | 2.35 | 2.43 | 2.23 | 2.29 | 2.29 | -0.02 (-0.87%) | 37,743,000 |
2 Feb 2009 | HKD | 2.25 | 2.34 | 2.15 | 2.31 | 2.31 | +0.11 (+5%) | 53,989,000 |
30 Jan 2009 | HKD | 2 | 2.24 | 1.99 | 2.2 | 2.2 | +0.15 (+7.32%) | 37,342,404 |
29 Jan 2009 | HKD | 2.02 | 2.08 | 1.96 | 2.05 | 2.05 | +0.15 (+7.89%) | 12,070,000 |
28 Jan 2009 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 2.05 | 2.05 | 1.86 | 1.9 | 1.9 | -0.15 (-7.32%) | 13,953,000 |
22 Jan 2009 | HKD | 2.08 | 2.16 | 2.05 | 2.05 | 2.05 | +0.05 (+2.50%) | 20,412,000 |
21 Jan 2009 | HKD | 2.113 | 2.113 | 1.89 | 2 | 2 | -0.03 (-1.48%) | 29,204,400 |
20 Jan 2009 | HKD | 2.15 | 2.21 | 2.01 | 2.03 | 2.03 | -0.25 (-10.96%) | 51,692,531 |