Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2009 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 602,000 |
11 Feb 2009 | HKD | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,124,000 |
10 Feb 2009 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | +0.05 (+9.43%) | 1,272,000 |
9 Feb 2009 | HKD | 0.52 | 0.57 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,560,000 |
6 Feb 2009 | HKD | 0.5 | 0.53 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,340,000 |
5 Feb 2009 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 288,000 |
4 Feb 2009 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 416,000 |
3 Feb 2009 | HKD | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | +0.025 (+5.32%) | 240,000 |
2 Feb 2009 | HKD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 236,000 |
30 Jan 2009 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 64,000 |
29 Jan 2009 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 80,000 |
28 Jan 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.485 | 0.485 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,320,000 |
22 Jan 2009 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 376,000 |
21 Jan 2009 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 52,000 |
20 Jan 2009 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 584,000 |
19 Jan 2009 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 112,000 |
16 Jan 2009 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 356,000 |
15 Jan 2009 | HKD | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 160,000 |
14 Jan 2009 | HKD | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 428,000 |
13 Jan 2009 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 796,000 |
12 Jan 2009 | HKD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 958,000 |
9 Jan 2009 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,524,000 |
8 Jan 2009 | HKD | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,240,000 |
7 Jan 2009 | HKD | 0.59 | 0.64 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 8,908,000 |
6 Jan 2009 | HKD | 0.53 | 0.58 | 0.51 | 0.57 | 0.57 | +0.04 (+7.55%) | 4,216,000 |
5 Jan 2009 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 1,312,000 |
2 Jan 2009 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 584,000 |