Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2009 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,580,000 |
25 Mar 2009 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,144,000 |
24 Mar 2009 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,460,000 |
23 Mar 2009 | HKD | 0.49 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 2,340,000 |
20 Mar 2009 | HKD | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 832,000 |
19 Mar 2009 | HKD | 0.495 | 0.53 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 3,244,000 |
18 Mar 2009 | HKD | 0.48 | 0.495 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 676,000 |
17 Mar 2009 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 280,000 |
16 Mar 2009 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | +0.015 (+3.23%) | 184,000 |
13 Mar 2009 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 588,000 |
12 Mar 2009 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 52,000 |
11 Mar 2009 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 360,000 |
10 Mar 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 100,000 |
9 Mar 2009 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.03 (-6.06%) | 1,012,000 |
6 Mar 2009 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 44,000 |
5 Mar 2009 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 184,000 |
4 Mar 2009 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Mar 2009 | HKD | 0.48 | 0.5 | 0.46 | 0.5 | 0.5 | +0.015 (+3.09%) | 332,000 |
2 Mar 2009 | HKD | 0.5 | 0.5 | 0.47 | 0.485 | 0.485 | -0.025 (-4.90%) | 672,000 |
27 Feb 2009 | HKD | 0.51 | 0.52 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 161,500 |
26 Feb 2009 | HKD | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 96,000 |
25 Feb 2009 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 144,000 |
24 Feb 2009 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 364,000 |
23 Feb 2009 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 268,000 |
20 Feb 2009 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.025 (-4.90%) | 618,000 |
19 Feb 2009 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 640,000 |
18 Feb 2009 | HKD | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,120,000 |
17 Feb 2009 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,600,000 |
16 Feb 2009 | HKD | 0.55 | 0.57 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 1,128,000 |
13 Feb 2009 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 784,000 |