Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2009 | HKD | 4.36 | 4.54 | 4.09 | 4.22 | 4.22 | -0.11 (-2.54%) | 881,000 |
5 Mar 2009 | HKD | 4.26 | 4.47 | 4.2 | 4.33 | 4.33 | +0.17 (+4.09%) | 4,529,000 |
4 Mar 2009 | HKD | 4.1 | 4.29 | 4.08 | 4.16 | 4.16 | +0.13 (+3.23%) | 3,704,000 |
3 Mar 2009 | HKD | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 329,000 |
2 Mar 2009 | HKD | 3.98 | 4.2 | 3.98 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,893,000 |
27 Feb 2009 | HKD | 3.95 | 4.1 | 3.95 | 4.1 | 4.1 | +0.17 (+4.33%) | 2,219,000 |
26 Feb 2009 | HKD | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,163,355 |
25 Feb 2009 | HKD | 4.02 | 4.02 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 731,000 |
24 Feb 2009 | HKD | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 741,000 |
23 Feb 2009 | HKD | 3.98 | 4 | 3.9 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,043,000 |
20 Feb 2009 | HKD | 3.91 | 4 | 3.88 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,103,000 |
19 Feb 2009 | HKD | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,459,000 |
18 Feb 2009 | HKD | 4.24 | 4.24 | 4.02 | 4.09 | 4.09 | +0.04 (+0.99%) | 861,000 |
17 Feb 2009 | HKD | 4.1 | 4.1 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 2,200,000 |
16 Feb 2009 | HKD | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 101,000 |
13 Feb 2009 | HKD | 4.19 | 4.2 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 2,232,000 |
12 Feb 2009 | HKD | 4.29 | 4.29 | 4.06 | 4.19 | 4.19 | -0.13 (-3.01%) | 1,133,000 |
11 Feb 2009 | HKD | 4.18 | 4.37 | 4.18 | 4.32 | 4.32 | +0.02 (+0.47%) | 2,869,000 |
10 Feb 2009 | HKD | 4.29 | 4.34 | 4.21 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,758,000 |
9 Feb 2009 | HKD | 4.21 | 4.35 | 4.21 | 4.29 | 4.29 | +0.08 (+1.90%) | 1,082,000 |
6 Feb 2009 | HKD | 4.19 | 4.25 | 4.19 | 4.21 | 4.21 | +0.12 (+2.93%) | 4,538,000 |
5 Feb 2009 | HKD | 4.18 | 4.21 | 4.09 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,049,000 |
4 Feb 2009 | HKD | 4.08 | 4.23 | 4.08 | 4.08 | 4.08 | +0.02 (+0.49%) | 778,000 |
3 Feb 2009 | HKD | 4.1 | 4.15 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 1,301,800 |
2 Feb 2009 | HKD | 4.08 | 4.08 | 3.95 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,513,000 |
30 Jan 2009 | HKD | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 324,000 |
29 Jan 2009 | HKD | 4.3 | 4.32 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 3,244,000 |
28 Jan 2009 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |