Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 8,213,000 |
4 Mar 2009 | HKD | 0.75 | 0.82 | 0.75 | 0.8 | 0.8 | +0.07 (+9.59%) | 9,377,467 |
3 Mar 2009 | HKD | 0.67 | 0.75 | 0.66 | 0.73 | 0.73 | +0.01 (+1.39%) | 3,361,000 |
2 Mar 2009 | HKD | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -0.06 (-7.69%) | 1,816,000 |
27 Feb 2009 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 3,526,000 |
26 Feb 2009 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,715,000 |
25 Feb 2009 | HKD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 799,000 |
24 Feb 2009 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,509,000 |
23 Feb 2009 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 2,258,000 |
20 Feb 2009 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 4,467,000 |
19 Feb 2009 | HKD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 2,599,000 |
18 Feb 2009 | HKD | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 5,191,000 |
17 Feb 2009 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 792,000 |
16 Feb 2009 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,963,000 |
13 Feb 2009 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 3,175,000 |
12 Feb 2009 | HKD | 0.9 | 0.92 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 3,663,000 |
11 Feb 2009 | HKD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 4,022,000 |
10 Feb 2009 | HKD | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 2,994,000 |
9 Feb 2009 | HKD | 0.96 | 0.98 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 7,365,000 |
6 Feb 2009 | HKD | 0.9 | 0.96 | 0.85 | 0.94 | 0.94 | +0.07 (+8.05%) | 11,277,000 |
5 Feb 2009 | HKD | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 8,554,000 |
4 Feb 2009 | HKD | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 3,957,000 |
3 Feb 2009 | HKD | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,083,000 |
2 Feb 2009 | HKD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.04 (-4.55%) | 3,089,000 |
30 Jan 2009 | HKD | 0.79 | 0.89 | 0.79 | 0.88 | 0.88 | +0.08 (+10%) | 5,886,000 |
29 Jan 2009 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,452,000 |
28 Jan 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.8 | 0.83 | 0.78 | 0.78 | 0.78 | -0.06 (-7.14%) | 5,088,000 |