Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | HKD | 2.1 | 2.26 | 2.1 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,891,000 |
6 Mar 2009 | HKD | 2.25 | 2.29 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 3,170,000 |
5 Mar 2009 | HKD | 2.4 | 2.4 | 2.27 | 2.28 | 2.28 | -0.07 (-2.98%) | 2,363,000 |
4 Mar 2009 | HKD | 2.3 | 2.42 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 2,787,000 |
3 Mar 2009 | HKD | 2.28 | 2.39 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 1,494,117 |
2 Mar 2009 | HKD | 2.34 | 2.34 | 2.17 | 2.3 | 2.3 | -0.07 (-2.95%) | 1,871,863 |
27 Feb 2009 | HKD | 2.33 | 2.39 | 2.31 | 2.37 | 2.37 | +0.04 (+1.72%) | 1,233,000 |
26 Feb 2009 | HKD | 2.33 | 2.38 | 2.3 | 2.33 | 2.33 | -0.12 (-4.90%) | 1,041,000 |
25 Feb 2009 | HKD | 2.35 | 2.45 | 2.26 | 2.45 | 2.45 | +0.15 (+6.52%) | 4,085,000 |
24 Feb 2009 | HKD | 2.3 | 2.32 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,083,900 |
23 Feb 2009 | HKD | 2.4 | 2.4 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 23,222,000 |
20 Feb 2009 | HKD | 2.44 | 2.45 | 2.37 | 2.37 | 2.37 | -0.08 (-3.27%) | 1,137,000 |
19 Feb 2009 | HKD | 2.41 | 2.54 | 2.41 | 2.45 | 2.45 | +0.06 (+2.51%) | 857,000 |
18 Feb 2009 | HKD | 2.35 | 2.5 | 2.25 | 2.39 | 2.39 | -0.07 (-2.85%) | 10,616,000 |
17 Feb 2009 | HKD | 2.5 | 2.64 | 2.41 | 2.46 | 2.46 | -0.04 (-1.60%) | 6,957,000 |
16 Feb 2009 | HKD | 2.41 | 2.59 | 2.41 | 2.5 | 2.5 | +0.12 (+5.04%) | 6,379,400 |
13 Feb 2009 | HKD | 2.3 | 2.4 | 2.3 | 2.38 | 2.38 | +0.07 (+3.03%) | 2,322,300 |
12 Feb 2009 | HKD | 2.3 | 2.35 | 2.25 | 2.31 | 2.31 | +0.01 (+0.43%) | 2,258,000 |
11 Feb 2009 | HKD | 2.32 | 2.32 | 2.25 | 2.3 | 2.3 | -0.04 (-1.71%) | 3,851,000 |
10 Feb 2009 | HKD | 2.35 | 2.4 | 2.23 | 2.34 | 2.34 | -0.06 (-2.50%) | 2,677,000 |
9 Feb 2009 | HKD | 2.39 | 2.43 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 6,187,000 |
6 Feb 2009 | HKD | 2.3 | 2.39 | 2.28 | 2.35 | 2.35 | +0.09 (+3.98%) | 12,061,000 |
5 Feb 2009 | HKD | 2.23 | 2.29 | 2.22 | 2.26 | 2.26 | +0.06 (+2.73%) | 1,548,000 |
4 Feb 2009 | HKD | 2.14 | 2.24 | 2.13 | 2.2 | 2.2 | +0.04 (+1.85%) | 1,346,000 |
3 Feb 2009 | HKD | 2.2 | 2.21 | 2.1 | 2.16 | 2.16 | -0.07 (-3.14%) | 3,367,000 |
2 Feb 2009 | HKD | 2.12 | 2.31 | 2.09 | 2.23 | 2.23 | +0.11 (+5.19%) | 4,418,000 |
30 Jan 2009 | HKD | 2.08 | 2.12 | 2 | 2.12 | 2.12 | +0.1 (+4.95%) | 1,778,000 |
29 Jan 2009 | HKD | 2 | 2.09 | 2 | 2.02 | 2.02 | +0.08 (+4.12%) | 5,633,000 |
28 Jan 2009 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |