Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 4,671,000 |
4 Mar 2009 | HKD | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 3,912,649 |
3 Mar 2009 | HKD | 0.71 | 0.76 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,878,000 |
2 Mar 2009 | HKD | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 3,218,000 |
27 Feb 2009 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,268,000 |
26 Feb 2009 | HKD | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 3,832,000 |
25 Feb 2009 | HKD | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,385,375 |
24 Feb 2009 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 4,091,750 |
23 Feb 2009 | HKD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 3,204,000 |
20 Feb 2009 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,560,000 |
19 Feb 2009 | HKD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 4,897,000 |
18 Feb 2009 | HKD | 0.75 | 0.82 | 0.72 | 0.82 | 0.82 | +0.07 (+9.33%) | 8,189,000 |
17 Feb 2009 | HKD | 0.83 | 0.84 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 8,961,000 |
16 Feb 2009 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,482,000 |
13 Feb 2009 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 2,866,000 |
12 Feb 2009 | HKD | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 10,687,000 |
11 Feb 2009 | HKD | 0.83 | 0.91 | 0.81 | 0.9 | 0.9 | +0.04 (+4.65%) | 21,184,000 |
10 Feb 2009 | HKD | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | +0.1 (+13.16%) | 17,677,000 |
9 Feb 2009 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 3,938,025 |
6 Feb 2009 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.02 (+2.78%) | 3,604,036 |
5 Feb 2009 | HKD | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,057,000 |
4 Feb 2009 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.03 (+4.29%) | 2,238,000 |
3 Feb 2009 | HKD | 0.76 | 0.76 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 4,348,000 |
2 Feb 2009 | HKD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 640,000 |
30 Jan 2009 | HKD | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,220,000 |
29 Jan 2009 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,803,000 |
28 Jan 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 2,294,000 |