Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2009 | HKD | 0.073 | 0.081 | 0.073 | 0.076 | 6.4268 | 0.0 (0.0%) | 42,482,000 |
26 Feb 2009 | HKD | 0.08 | 0.081 | 0.075 | 0.076 | 6.4268 | -0.004 (-5%) | 15,706,000 |
25 Feb 2009 | HKD | 0.082 | 0.083 | 0.079 | 0.08 | 6.7651 | 0.0 (0.0%) | 21,550,000 |
24 Feb 2009 | HKD | 0.081 | 0.085 | 0.077 | 0.08 | 6.7651 | -0.002 (-2.44%) | 43,348,000 |
23 Feb 2009 | HKD | 0.084 | 0.087 | 0.075 | 0.082 | 6.9342 | -0.002 (-2.38%) | 60,360,000 |
20 Feb 2009 | HKD | 0.093 | 0.093 | 0.083 | 0.084 | 7.1034 | -0.009 (-9.68%) | 61,446,000 |
19 Feb 2009 | HKD | 0.094 | 0.098 | 0.092 | 0.093 | 7.8644 | -0.001 (-1.06%) | 59,882,250 |
18 Feb 2009 | HKD | 0.097 | 0.103 | 0.093 | 0.094 | 7.949 | -0.003 (-3.09%) | 164,028,000 |
17 Feb 2009 | HKD | 0.094 | 0.111 | 0.093 | 0.097 | 8.2027 | +0.001 (+1.04%) | 390,758,000 |
16 Feb 2009 | HKD | 0.093 | 0.1 | 0.092 | 0.096 | 8.1181 | +0.003 (+3.23%) | 58,078,000 |
13 Feb 2009 | HKD | 0.1 | 0.1 | 0.092 | 0.093 | 7.8644 | -0.003 (-3.13%) | 45,504,000 |
12 Feb 2009 | HKD | 0.1 | 0.106 | 0.095 | 0.096 | 8.1181 | -0.004 (-4%) | 82,014,000 |
11 Feb 2009 | HKD | 0.096 | 0.104 | 0.092 | 0.1 | 8.4564 | +0.004 (+4.17%) | 121,116,000 |
10 Feb 2009 | HKD | 0.1 | 0.11 | 0.095 | 0.096 | 8.1181 | -0.005 (-4.95%) | 272,414,000 |
9 Feb 2009 | HKD | 0.084 | 0.105 | 0.081 | 0.101 | 8.5409 | +0.018 (+21.69%) | 455,336,000 |
6 Feb 2009 | HKD | 0.082 | 0.086 | 0.08 | 0.083 | 7.0188 | +0.001 (+1.22%) | 37,312,000 |
5 Feb 2009 | HKD | 0.08 | 0.087 | 0.078 | 0.082 | 6.9342 | -0.001 (-1.20%) | 68,546,000 |
4 Feb 2009 | HKD | 0.089 | 0.094 | 0.081 | 0.083 | 7.0188 | -0.006 (-6.74%) | 191,884,000 |
3 Feb 2009 | HKD | 0.075 | 0.091 | 0.071 | 0.089 | 7.5262 | +0.015 (+20.27%) | 278,150,000 |
2 Feb 2009 | HKD | 0.075 | 0.083 | 0.069 | 0.074 | 6.2577 | -0.001 (-1.33%) | 123,908,000 |
30 Jan 2009 | HKD | 0.086 | 0.094 | 0.075 | 0.075 | 6.3423 | -0.01 (-11.76%) | 188,886,000 |
29 Jan 2009 | HKD | 0.074 | 0.095 | 0.063 | 0.085 | 7.1879 | +0.014 (+19.72%) | 310,166,000 |
28 Jan 2009 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 6.004 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 6.004 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 6.004 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.052 | 0.074 | 0.044 | 0.071 | 6.004 | +0.02 (+39.22%) | 223,350,000 |
22 Jan 2009 | HKD | 0.056 | 0.056 | 0.049 | 0.051 | 4.3128 | -0.005 (-8.93%) | 24,800,000 |
21 Jan 2009 | HKD | 0.055 | 0.06 | 0.05 | 0.056 | 4.7356 | -0.006 (-9.68%) | 28,522,000 |
20 Jan 2009 | HKD | 0.07 | 0.082 | 0.06 | 0.062 | 5.243 | -0.004 (-6.06%) | 178,526,000 |
19 Jan 2009 | HKD | 0.038 | 0.066 | 0.038 | 0.066 | 5.5812 | +0.028 (+73.68%) | 158,178,000 |