Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | -0.02 (-0.76%) | 6,092,000 |
4 Mar 2009 | HKD | 2.53 | 2.64 | 2.51 | 2.63 | 2.63 | +0.13 (+5.20%) | 13,517,082 |
3 Mar 2009 | HKD | 2.4 | 2.54 | 2.38 | 2.5 | 2.5 | +0.03 (+1.21%) | 5,527,000 |
2 Mar 2009 | HKD | 2.5 | 2.56 | 2.45 | 2.47 | 2.47 | -0.13 (-5%) | 5,053,959 |
27 Feb 2009 | HKD | 2.6 | 2.63 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 6,764,000 |
26 Feb 2009 | HKD | 2.51 | 2.63 | 2.5 | 2.6 | 2.6 | +0.13 (+5.26%) | 23,543,000 |
25 Feb 2009 | HKD | 2.37 | 2.61 | 2.37 | 2.47 | 2.47 | +0.14 (+6.01%) | 40,436,000 |
24 Feb 2009 | HKD | 2.35 | 2.41 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 8,495,000 |
23 Feb 2009 | HKD | 2.3 | 2.4 | 2.3 | 2.38 | 2.38 | +0.01 (+0.42%) | 3,943,000 |
20 Feb 2009 | HKD | 2.5 | 2.51 | 2.32 | 2.37 | 2.37 | -0.12 (-4.82%) | 10,575,000 |
19 Feb 2009 | HKD | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 4,226,822 |
18 Feb 2009 | HKD | 2.41 | 2.51 | 2.41 | 2.49 | 2.49 | +0.01 (+0.40%) | 10,267,658 |
17 Feb 2009 | HKD | 2.47 | 2.48 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 1,895,800 |
16 Feb 2009 | HKD | 2.4 | 2.5 | 2.4 | 2.48 | 2.48 | +0.06 (+2.48%) | 13,963,000 |
13 Feb 2009 | HKD | 2.45 | 2.45 | 2.32 | 2.42 | 2.42 | +0.04 (+1.68%) | 7,227,000 |
12 Feb 2009 | HKD | 2.45 | 2.5 | 2.38 | 2.38 | 2.38 | -0.03 (-1.24%) | 10,197,076 |
11 Feb 2009 | HKD | 2.39 | 2.47 | 2.33 | 2.41 | 2.41 | +0.01 (+0.42%) | 5,452,000 |
10 Feb 2009 | HKD | 2.38 | 2.42 | 2.33 | 2.4 | 2.4 | +0.02 (+0.84%) | 4,909,000 |
9 Feb 2009 | HKD | 2.5 | 2.52 | 2.37 | 2.38 | 2.38 | -0.07 (-2.86%) | 11,136,000 |
6 Feb 2009 | HKD | 2.32 | 2.54 | 2.32 | 2.45 | 2.45 | +0.2 (+8.89%) | 54,463,000 |
5 Feb 2009 | HKD | 2.32 | 2.35 | 2.21 | 2.25 | 2.25 | -0.05 (-2.17%) | 19,781,000 |
4 Feb 2009 | HKD | 2.36 | 2.44 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 15,034,000 |
3 Feb 2009 | HKD | 2.25 | 2.3 | 2.23 | 2.3 | 2.3 | +0.1 (+4.55%) | 14,935,200 |
2 Feb 2009 | HKD | 2.28 | 2.29 | 2.16 | 2.2 | 2.2 | -0.07 (-3.08%) | 4,646,000 |
30 Jan 2009 | HKD | 2.1 | 2.28 | 2.1 | 2.27 | 2.27 | +0.08 (+3.65%) | 9,807,101 |
29 Jan 2009 | HKD | 2.08 | 2.2 | 2.05 | 2.19 | 2.19 | +0.16 (+7.88%) | 10,746,321 |
28 Jan 2009 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 2.06 | 2.08 | 1.94 | 2.03 | 2.03 | -0.05 (-2.40%) | 10,567,950 |