Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 314,000 |
6 Mar 2009 | HKD | 0.65 | 0.71 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 1,640,000 |
5 Mar 2009 | HKD | 0.58 | 0.9 | 0.47 | 0.69 | 0.69 | +0.12 (+21.05%) | 11,402,000 |
4 Mar 2009 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 152,000 |
3 Mar 2009 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 154,000 |
2 Mar 2009 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 190,000 |
27 Feb 2009 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 140,000 |
26 Feb 2009 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 200,000 |
25 Feb 2009 | HKD | 0.57 | 0.62 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,512,000 |
24 Feb 2009 | HKD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 2,265,900 |
23 Feb 2009 | HKD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 730,000 |
20 Feb 2009 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,600,000 |
19 Feb 2009 | HKD | 0.59 | 0.69 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 7,510,000 |
18 Feb 2009 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 104,000 |
17 Feb 2009 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 576,000 |
16 Feb 2009 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 492,000 |
13 Feb 2009 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,034,000 |
12 Feb 2009 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 372,000 |
11 Feb 2009 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 146,000 |
10 Feb 2009 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 260,000 |
9 Feb 2009 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 1,282,000 |
6 Feb 2009 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 544,000 |
5 Feb 2009 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 526,000 |
4 Feb 2009 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 898,000 |
3 Feb 2009 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 134,000 |
2 Feb 2009 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 306,000 |
30 Jan 2009 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 94,000 |
29 Jan 2009 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 506,000 |
28 Jan 2009 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |