Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2009 | HKD | 2.66 | 2.67 | 2.56 | 2.62 | 2.622 | -0.13 (-4.73%) | 162,000 |
26 Feb 2009 | HKD | 2.7 | 2.75 | 2.63 | 2.75 | 2.7521 | +0.07 (+2.61%) | 110,023 |
25 Feb 2009 | HKD | 2.7 | 2.73 | 2.66 | 2.68 | 2.6821 | -0.01 (-0.37%) | 272,000 |
24 Feb 2009 | HKD | 2.74 | 2.74 | 2.62 | 2.69 | 2.6921 | -0.07 (-2.54%) | 378,700 |
23 Feb 2009 | HKD | 2.8 | 2.82 | 2.7 | 2.76 | 2.7621 | +0.02 (+0.73%) | 488,000 |
20 Feb 2009 | HKD | 2.83 | 2.83 | 2.74 | 2.74 | 2.7421 | -0.1 (-3.52%) | 144,423 |
19 Feb 2009 | HKD | 2.85 | 2.85 | 2.82 | 2.84 | 2.8422 | 0.0 (0.0%) | 66,000 |
18 Feb 2009 | HKD | 2.85 | 2.9 | 2.8 | 2.84 | 2.8422 | -0.01 (-0.35%) | 154,000 |
17 Feb 2009 | HKD | 2.95 | 2.95 | 2.85 | 2.85 | 2.8522 | -0.05 (-1.72%) | 155,000 |
16 Feb 2009 | HKD | 2.96 | 3 | 2.86 | 2.9 | 2.9022 | -0.06 (-2.03%) | 238,000 |
13 Feb 2009 | HKD | 2.86 | 2.99 | 2.86 | 2.96 | 2.9623 | +0.1 (+3.50%) | 162,000 |
12 Feb 2009 | HKD | 2.88 | 2.9 | 2.86 | 2.86 | 2.8622 | -0.06 (-2.05%) | 180,000 |
11 Feb 2009 | HKD | 2.97 | 2.97 | 2.9 | 2.92 | 2.9222 | -0.04 (-1.35%) | 124,000 |
10 Feb 2009 | HKD | 3.02 | 3.02 | 2.93 | 2.96 | 2.9623 | -0.09 (-2.95%) | 308,179 |
9 Feb 2009 | HKD | 3.01 | 3.07 | 3 | 3.05 | 3.0523 | +0.07 (+2.35%) | 729,000 |
6 Feb 2009 | HKD | 2.74 | 3 | 2.74 | 2.98 | 2.9823 | +0.18 (+6.43%) | 1,413,000 |
5 Feb 2009 | HKD | 2.71 | 2.8 | 2.71 | 2.8 | 2.8022 | +0.04 (+1.45%) | 254,000 |
4 Feb 2009 | HKD | 2.74 | 2.77 | 2.73 | 2.76 | 2.7621 | +0.01 (+0.36%) | 181,000 |
3 Feb 2009 | HKD | 2.64 | 2.78 | 2.64 | 2.75 | 2.7521 | +0.09 (+3.38%) | 133,000 |
2 Feb 2009 | HKD | 2.78 | 2.78 | 2.63 | 2.66 | 2.662 | -0.07 (-2.56%) | 309,000 |
30 Jan 2009 | HKD | 2.66 | 2.73 | 2.66 | 2.73 | 2.7321 | -0.02 (-0.73%) | 57,000 |
29 Jan 2009 | HKD | 2.65 | 2.77 | 2.65 | 2.75 | 2.7521 | +0.09 (+3.38%) | 45,000 |
28 Jan 2009 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.662 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.662 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.662 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 2.68 | 2.77 | 2.65 | 2.66 | 2.662 | -0.05 (-1.85%) | 189,000 |
22 Jan 2009 | HKD | 2.71 | 2.73 | 2.67 | 2.71 | 2.7121 | 0.0 (0.0%) | 891,000 |
21 Jan 2009 | HKD | 2.84 | 2.84 | 2.68 | 2.71 | 2.7121 | +0.02 (+0.74%) | 932,000 |
20 Jan 2009 | HKD | 2.7 | 2.74 | 2.66 | 2.69 | 2.6921 | -0.01 (-0.37%) | 238,000 |
19 Jan 2009 | HKD | 2.71 | 2.8 | 2.65 | 2.7 | 2.7021 | 0.0 (0.0%) | 89,000 |