Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 0.76 | 0.8 | 0.75 | 0.76 | 15.2 | 0.0 (0.0%) | 45,461,850 |
4 Mar 2009 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 15.2 | +0.02 (+2.70%) | 21,330,000 |
3 Mar 2009 | HKD | 0.71 | 0.77 | 0.71 | 0.74 | 14.8 | -0.03 (-3.90%) | 34,110,000 |
2 Mar 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 15.4 | 0.0 (0.0%) | 0 |
27 Feb 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 15.4 | 0.0 (0.0%) | 0 |
26 Feb 2009 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 15.4 | 0.0 (0.0%) | 0 |
25 Feb 2009 | HKD | 0.73 | 0.78 | 0.72 | 0.77 | 15.4 | +0.06 (+8.45%) | 29,700,000 |
24 Feb 2009 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 14.2 | -0.03 (-4.05%) | 14,870,000 |
23 Feb 2009 | HKD | 0.71 | 0.75 | 0.7 | 0.74 | 14.8 | +0.02 (+2.78%) | 32,950,000 |
20 Feb 2009 | HKD | 0.85 | 0.85 | 0.72 | 0.72 | 14.4 | -0.15 (-17.24%) | 95,870,000 |
19 Feb 2009 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 17.4 | -0.01 (-1.14%) | 21,190,000 |
18 Feb 2009 | HKD | 0.89 | 0.9 | 0.86 | 0.88 | 17.6 | -0.04 (-4.35%) | 56,010,000 |
17 Feb 2009 | HKD | 0.92 | 0.95 | 0.9 | 0.92 | 18.4 | 0.0 (0.0%) | 68,820,000 |
16 Feb 2009 | HKD | 0.85 | 0.92 | 0.85 | 0.92 | 18.4 | +0.07 (+8.24%) | 89,820,000 |
13 Feb 2009 | HKD | 0.81 | 0.87 | 0.78 | 0.85 | 17 | +0.04 (+4.94%) | 98,400,000 |
12 Feb 2009 | HKD | 0.68 | 0.81 | 0.65 | 0.81 | 16.2 | +0.1 (+14.08%) | 147,470,000 |
11 Feb 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 14.2 | 0.0 (0.0%) | 0 |
10 Feb 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 14.2 | 0.0 (0.0%) | 0 |
9 Feb 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 14.2 | 0.0 (0.0%) | 0 |
6 Feb 2009 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 14.2 | 0.0 (0.0%) | 23,710,000 |
5 Feb 2009 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 14.2 | -0.01 (-1.39%) | 40,480,000 |
4 Feb 2009 | HKD | 0.7 | 0.74 | 0.69 | 0.72 | 14.4 | +0.02 (+2.86%) | 55,280,000 |
3 Feb 2009 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 14 | 0.0 (0.0%) | 31,660,000 |
2 Feb 2009 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 14 | -0.01 (-1.41%) | 25,340,000 |
30 Jan 2009 | HKD | 0.69 | 0.74 | 0.67 | 0.71 | 14.2 | +0.01 (+1.43%) | 44,160,000 |
29 Jan 2009 | HKD | 0.73 | 0.73 | 0.69 | 0.7 | 14 | -0.01 (-1.41%) | 18,540,000 |
28 Jan 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 14.2 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 14.2 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 14.2 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.71 | 0.72 | 0.68 | 0.71 | 14.2 | +0.01 (+1.43%) | 11,840,000 |