Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | HKD | 3.72 | 3.72 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 1,986,000 |
11 Mar 2009 | HKD | 3.84 | 3.84 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 2,298,000 |
10 Mar 2009 | HKD | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | +0.14 (+3.86%) | 5,183,000 |
9 Mar 2009 | HKD | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 6,123,065 |
6 Mar 2009 | HKD | 3.4 | 3.65 | 3.4 | 3.61 | 3.61 | +0.06 (+1.69%) | 6,356,000 |
5 Mar 2009 | HKD | 3.74 | 3.85 | 3.4 | 3.55 | 3.55 | -0.13 (-3.53%) | 13,025,773 |
4 Mar 2009 | HKD | 3.49 | 3.72 | 3.49 | 3.68 | 3.68 | +0.09 (+2.51%) | 8,354,000 |
3 Mar 2009 | HKD | 3.42 | 3.69 | 3.42 | 3.59 | 3.59 | +0.03 (+0.84%) | 8,155,639 |
2 Mar 2009 | HKD | 3.61 | 3.64 | 3.46 | 3.56 | 3.56 | -0.1 (-2.73%) | 3,960,178 |
27 Feb 2009 | HKD | 3.55 | 3.71 | 3.45 | 3.66 | 3.66 | +0.14 (+3.98%) | 12,599,500 |
26 Feb 2009 | HKD | 3.65 | 3.7 | 3.47 | 3.52 | 3.52 | -0.17 (-4.61%) | 14,767,972 |
25 Feb 2009 | HKD | 3.8 | 3.86 | 3.66 | 3.69 | 3.69 | -0.06 (-1.60%) | 11,798,427 |
24 Feb 2009 | HKD | 3.78 | 3.82 | 3.75 | 3.75 | 3.75 | -0.12 (-3.10%) | 4,914,000 |
23 Feb 2009 | HKD | 3.78 | 3.89 | 3.78 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,105,158 |
20 Feb 2009 | HKD | 4.11 | 4.11 | 3.92 | 3.92 | 3.92 | -0.27 (-6.44%) | 9,134,346 |
19 Feb 2009 | HKD | 4 | 4.19 | 4 | 4.19 | 4.19 | +0.19 (+4.75%) | 5,330,000 |
18 Feb 2009 | HKD | 3.99 | 4.07 | 3.91 | 4 | 4 | -0.07 (-1.72%) | 8,994,970 |
17 Feb 2009 | HKD | 4.16 | 4.2 | 4.05 | 4.07 | 4.07 | -0.15 (-3.55%) | 2,958,100 |
16 Feb 2009 | HKD | 4.3 | 4.32 | 4.17 | 4.22 | 4.22 | -0.04 (-0.94%) | 2,356,000 |
13 Feb 2009 | HKD | 4.47 | 4.47 | 4.21 | 4.26 | 4.26 | -0.04 (-0.93%) | 4,655,667 |
12 Feb 2009 | HKD | 4.3 | 4.4 | 4.16 | 4.3 | 4.3 | +0.05 (+1.18%) | 10,308,000 |
11 Feb 2009 | HKD | 4.32 | 4.35 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 8,080,000 |
10 Feb 2009 | HKD | 4.15 | 4.4 | 4.15 | 4.35 | 4.35 | +0.2 (+4.82%) | 18,867,047 |
9 Feb 2009 | HKD | 4.09 | 4.24 | 4.06 | 4.15 | 4.15 | +0.18 (+4.53%) | 13,977,792 |
6 Feb 2009 | HKD | 4.1 | 4.1 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 13,968,000 |
5 Feb 2009 | HKD | 3.75 | 4.02 | 3.75 | 4.02 | 4.02 | +0.24 (+6.35%) | 18,044,000 |
4 Feb 2009 | HKD | 3.7 | 3.81 | 3.68 | 3.78 | 3.78 | +0.13 (+3.56%) | 15,812,000 |
3 Feb 2009 | HKD | 3.9 | 3.95 | 3.64 | 3.65 | 3.65 | -0.23 (-5.93%) | 23,788,000 |
2 Feb 2009 | HKD | 4.15 | 4.17 | 3.83 | 3.88 | 3.88 | -0.27 (-6.51%) | 9,066,249 |
30 Jan 2009 | HKD | 4.05 | 4.15 | 3.92 | 4.15 | 4.15 | +0.1 (+2.47%) | 9,324,000 |