Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2009 | HKD | 0.42 | 0.52 | 0.42 | 0.51 | 0.51 | +0.09 (+21.43%) | 7,202,000 |
25 Mar 2009 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 696,000 |
24 Mar 2009 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 754,000 |
23 Mar 2009 | HKD | 0.405 | 0.43 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,616,000 |
20 Mar 2009 | HKD | 0.415 | 0.425 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 708,000 |
19 Mar 2009 | HKD | 0.4 | 0.42 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 330,000 |
18 Mar 2009 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 64,000 |
17 Mar 2009 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 1,132,000 |
16 Mar 2009 | HKD | 0.4 | 0.415 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 474,000 |
13 Mar 2009 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 454,000 |
12 Mar 2009 | HKD | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 598,000 |
11 Mar 2009 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.025 (+6.41%) | 252,000 |
10 Mar 2009 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 376,000 |
9 Mar 2009 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 188,000 |
6 Mar 2009 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | -0.005 (-1.20%) | 354,000 |
5 Mar 2009 | HKD | 0.405 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 410,000 |
4 Mar 2009 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 98,000 |
3 Mar 2009 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 252,000 |
2 Mar 2009 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 560,000 |
27 Feb 2009 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 720,000 |
26 Feb 2009 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 672,000 |
25 Feb 2009 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 234,000 |
24 Feb 2009 | HKD | 0.415 | 0.415 | 0.4 | 0.415 | 0.415 | -0.01 (-2.35%) | 684,000 |
23 Feb 2009 | HKD | 0.415 | 0.425 | 0.405 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,514,000 |
20 Feb 2009 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 672,000 |
19 Feb 2009 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,276,000 |
18 Feb 2009 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 306,000 |
17 Feb 2009 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 826,000 |
16 Feb 2009 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 190,000 |
13 Feb 2009 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 212,000 |