Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.3482 | -0.01 (-2.38%) | 211,926 |
11 Mar 2009 | HKD | 0.4399 | 0.4399 | 0.42 | 0.42 | 0.3567 | -0.01 (-2.35%) | 47,095 |
10 Mar 2009 | HKD | 0.4301 | 0.4301 | 0.4 | 0.4301 | 0.3653 | 0.0 (0.0%) | 1,259,783 |
9 Mar 2009 | HKD | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 0.3653 | -0.01 (-2.23%) | 23,547 |
6 Mar 2009 | HKD | 0.4399 | 0.4399 | 0.4399 | 0.4399 | 0.3736 | -0.01 (-2.24%) | 47,095 |
5 Mar 2009 | HKD | 0.46 | 0.46 | 0.4399 | 0.45 | 0.3822 | 0.0 (0.0%) | 153,058 |
4 Mar 2009 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.3822 | -0.015 (-3.23%) | 341,436 |
3 Mar 2009 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.3949 | -0.025 (-5.10%) | 70,642 |
2 Mar 2009 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4162 | 0.0 (0.0%) | 0 |
27 Feb 2009 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4162 | +0.005 (+1.01%) | 82,416 |
26 Feb 2009 | HKD | 0.4949 | 0.4949 | 0.48 | 0.4851 | 0.412 | -0.01 (-1.98%) | 105,963 |
25 Feb 2009 | HKD | 0.48 | 0.4949 | 0.48 | 0.4949 | 0.4203 | +0.005 (+1%) | 70,642 |
24 Feb 2009 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.4162 | +0.01 (+2.08%) | 153,058 |
23 Feb 2009 | HKD | 0.4851 | 0.4851 | 0.48 | 0.48 | 0.4077 | -0.02 (-4%) | 447,399 |
20 Feb 2009 | HKD | 0.4851 | 0.5 | 0.48 | 0.5 | 0.4247 | +0.005 (+1.03%) | 706,420 |
19 Feb 2009 | HKD | 0.4949 | 0.52 | 0.49 | 0.4949 | 0.4203 | -0.005 (-1.02%) | 541,589 |
18 Feb 2009 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.4247 | 0.0 (0.0%) | 259,021 |
17 Feb 2009 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.4247 | -0.01 (-1.96%) | 200,152 |
16 Feb 2009 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.4332 | -0.01 (-1.92%) | 35,321 |
13 Feb 2009 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.4417 | +0.02 (+4%) | 58,868 |
12 Feb 2009 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4247 | -0.03 (-5.66%) | 200,152 |
11 Feb 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4502 | +0.03 (+6%) | 58,868 |
10 Feb 2009 | HKD | 0.51 | 0.5501 | 0.5 | 0.5 | 0.4247 | -0.01 (-1.96%) | 859,478 |
9 Feb 2009 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.4332 | -0.02 (-3.77%) | 129,510 |
6 Feb 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4502 | 0.0 (0.0%) | 82,416 |
5 Feb 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4502 | 0.0 (0.0%) | 58,868 |
4 Feb 2009 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.4502 | -0.01 (-1.85%) | 200,152 |
3 Feb 2009 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.4587 | -0.01 (-1.84%) | 70,642 |
2 Feb 2009 | HKD | 0.54 | 0.5501 | 0.54 | 0.5501 | 0.4672 | +0.02 (+3.79%) | 35,321 |
30 Jan 2009 | HKD | 0.5501 | 0.5599 | 0.53 | 0.53 | 0.4502 | -0.01 (-1.85%) | 117,737 |