Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.3864 | 0.0 (0.0%) | 0 |
11 Mar 2009 | HKD | 0.5 | 0.5 | 0.425 | 0.425 | 0.3864 | -0.025 (-5.56%) | 3,487,000 |
10 Mar 2009 | HKD | 0.5 | 0.5 | 0.45 | 0.45 | 0.4091 | -0.04 (-8.16%) | 869,000 |
9 Mar 2009 | HKD | 0.45 | 0.5 | 0.4 | 0.49 | 0.4455 | +0.08 (+19.51%) | 187,000 |
6 Mar 2009 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.3727 | +0.07 (+20.59%) | 52,250 |
5 Mar 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3091 | 0.0 (0.0%) | 0 |
4 Mar 2009 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3091 | 0.0 (0.0%) | 0 |
3 Mar 2009 | HKD | 0.4 | 0.45 | 0.34 | 0.34 | 0.3091 | -0.06 (-15%) | 239,250 |
2 Mar 2009 | HKD | 0.28 | 0.4 | 0.28 | 0.4 | 0.3636 | +0.14 (+53.85%) | 299,750 |
27 Feb 2009 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2364 | 0.0 (0.0%) | 0 |
26 Feb 2009 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.2364 | -0.05 (-16.13%) | 572,000 |
25 Feb 2009 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.2818 | -0.04 (-11.43%) | 258,500 |
24 Feb 2009 | HKD | 0.36 | 0.365 | 0.234 | 0.35 | 0.3182 | 0.0 (0.0%) | 1,108,250 |
23 Feb 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3182 | 0.0 (0.0%) | 0 |
20 Feb 2009 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3182 | 0.0 (0.0%) | 0 |
19 Feb 2009 | HKD | 0.3 | 0.35 | 0.3 | 0.35 | 0.3182 | +0.05 (+16.67%) | 60,500 |
18 Feb 2009 | HKD | 0.3 | 0.315 | 0.295 | 0.3 | 0.2727 | +0.02 (+7.14%) | 880,000 |
17 Feb 2009 | HKD | 0.27 | 0.29 | 0.25 | 0.28 | 0.2545 | +0.03 (+12%) | 426,250 |
16 Feb 2009 | HKD | 0.238 | 0.25 | 0.235 | 0.25 | 0.2273 | +0.032 (+14.68%) | 673,750 |
13 Feb 2009 | HKD | 0.216 | 0.218 | 0.216 | 0.218 | 0.1982 | +0.002 (+0.93%) | 35,750 |
12 Feb 2009 | HKD | 0.216 | 0.25 | 0.216 | 0.216 | 0.1964 | -0.003 (-1.37%) | 660,000 |
11 Feb 2009 | HKD | 0.219 | 0.219 | 0.218 | 0.219 | 0.1991 | -0.011 (-4.78%) | 561,000 |
10 Feb 2009 | HKD | 0.27 | 0.345 | 0.23 | 0.23 | 0.2091 | -0.005 (-2.13%) | 484,000 |
9 Feb 2009 | HKD | 0.21 | 0.24 | 0.21 | 0.235 | 0.2136 | +0.015 (+6.82%) | 748,000 |
6 Feb 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 0.0 (0.0%) | 761,750 |
5 Feb 2009 | HKD | 0.22 | 0.23 | 0.22 | 0.22 | 0.2 | 0.0 (0.0%) | 2,046,000 |
4 Feb 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 0.0 (0.0%) | 0 |
3 Feb 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 0.0 (0.0%) | 1,320,000 |
2 Feb 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 0.0 (0.0%) | 1,001,000 |
30 Jan 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 0.0 (0.0%) | 0 |