Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | HKD | 2.66 | 2.66 | 2.61 | 2.66 | 2.66 | +0.01 (+0.38%) | 642,000 |
11 Mar 2009 | HKD | 2.63 | 2.68 | 2.63 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,747,500 |
10 Mar 2009 | HKD | 2.6 | 2.66 | 2.59 | 2.61 | 2.61 | -0.05 (-1.88%) | 1,624,500 |
9 Mar 2009 | HKD | 2.63 | 2.69 | 2.56 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,256,000 |
6 Mar 2009 | HKD | 2.56 | 2.68 | 2.5 | 2.64 | 2.64 | +0.06 (+2.33%) | 2,316,500 |
5 Mar 2009 | HKD | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -0.04 (-1.53%) | 4,172,000 |
4 Mar 2009 | HKD | 2.64 | 2.69 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,418,000 |
3 Mar 2009 | HKD | 2.63 | 2.65 | 2.55 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,274,500 |
2 Mar 2009 | HKD | 2.72 | 2.72 | 2.6 | 2.63 | 2.63 | -0.09 (-3.31%) | 1,808,500 |
27 Feb 2009 | HKD | 2.5 | 2.72 | 2.5 | 2.72 | 2.72 | +0.22 (+8.80%) | 5,071,332 |
26 Feb 2009 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 871,000 |
25 Feb 2009 | HKD | 2.53 | 2.58 | 2.49 | 2.49 | 2.49 | -0.04 (-1.58%) | 2,918,165 |
24 Feb 2009 | HKD | 2.55 | 2.55 | 2.5 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,720,000 |
23 Feb 2009 | HKD | 2.6 | 2.66 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 3,079,000 |
20 Feb 2009 | HKD | 2.64 | 2.64 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 2,708,000 |
19 Feb 2009 | HKD | 2.6 | 2.66 | 2.6 | 2.64 | 2.64 | +0.06 (+2.33%) | 4,829,500 |
18 Feb 2009 | HKD | 2.52 | 2.6 | 2.52 | 2.58 | 2.58 | -0.02 (-0.77%) | 3,117,000 |
17 Feb 2009 | HKD | 2.59 | 2.62 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 2,476,500 |
16 Feb 2009 | HKD | 2.61 | 2.7 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 4,681,500 |
13 Feb 2009 | HKD | 2.63 | 2.68 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 9,889,000 |
12 Feb 2009 | HKD | 2.71 | 2.73 | 2.62 | 2.62 | 2.62 | -0.08 (-2.96%) | 5,019,000 |
11 Feb 2009 | HKD | 2.64 | 2.73 | 2.64 | 2.7 | 2.7 | -0.02 (-0.74%) | 3,397,000 |
10 Feb 2009 | HKD | 2.7 | 2.78 | 2.7 | 2.72 | 2.72 | +0.03 (+1.12%) | 2,343,500 |
9 Feb 2009 | HKD | 2.76 | 2.81 | 2.68 | 2.69 | 2.69 | +0.01 (+0.37%) | 3,553,666 |
6 Feb 2009 | HKD | 2.66 | 2.8 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 3,413,000 |
5 Feb 2009 | HKD | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 1,843,500 |
4 Feb 2009 | HKD | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | +0.03 (+1.14%) | 1,608,000 |
3 Feb 2009 | HKD | 2.6 | 2.68 | 2.58 | 2.63 | 2.63 | +0.05 (+1.94%) | 3,187,000 |
2 Feb 2009 | HKD | 2.63 | 2.65 | 2.58 | 2.58 | 2.58 | -0.06 (-2.27%) | 1,114,000 |
30 Jan 2009 | HKD | 2.6 | 2.65 | 2.55 | 2.64 | 2.64 | +0.04 (+1.54%) | 1,874,500 |