Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2009 | HKD | 3.1 | 3.13 | 3 | 3.04 | 2.0267 | +0.02 (+0.66%) | 315,000 |
26 Feb 2009 | HKD | 3.14 | 3.19 | 3.02 | 3.02 | 2.0133 | -0.13 (-4.13%) | 1,545,001 |
25 Feb 2009 | HKD | 3.21 | 3.24 | 3.13 | 3.15 | 2.1 | -0.05 (-1.56%) | 790,501 |
24 Feb 2009 | HKD | 3.16 | 3.2 | 3.09 | 3.2 | 2.1333 | +0.01 (+0.31%) | 126,000 |
23 Feb 2009 | HKD | 3.2 | 3.21 | 3.19 | 3.19 | 2.1267 | 0.0 (0.0%) | 205,500 |
20 Feb 2009 | HKD | 3.25 | 3.25 | 3.11 | 3.19 | 2.1267 | -0.06 (-1.85%) | 191,708 |
19 Feb 2009 | HKD | 3.2 | 3.3 | 3.13 | 3.25 | 2.1667 | +0.02 (+0.62%) | 322,500 |
18 Feb 2009 | HKD | 3.1 | 3.23 | 3.03 | 3.23 | 2.1533 | +0.08 (+2.54%) | 648,001 |
17 Feb 2009 | HKD | 3.2 | 3.22 | 3.1 | 3.15 | 2.1 | -0.05 (-1.56%) | 76,500 |
16 Feb 2009 | HKD | 3.2 | 3.21 | 3.16 | 3.2 | 2.1333 | -0.01 (-0.31%) | 318,000 |
13 Feb 2009 | HKD | 3.3 | 3.3 | 3.13 | 3.21 | 2.14 | +0.01 (+0.31%) | 150,000 |
12 Feb 2009 | HKD | 3.27 | 3.27 | 3.14 | 3.2 | 2.1333 | -0.07 (-2.14%) | 330,000 |
11 Feb 2009 | HKD | 3.4 | 3.4 | 3.23 | 3.27 | 2.18 | -0.11 (-3.25%) | 241,500 |
10 Feb 2009 | HKD | 3.5 | 3.5 | 3.34 | 3.38 | 2.2533 | -0.04 (-1.17%) | 405,000 |
9 Feb 2009 | HKD | 3.49 | 3.49 | 3.31 | 3.42 | 2.28 | -0.06 (-1.72%) | 136,080 |
6 Feb 2009 | HKD | 3.42 | 3.48 | 3.41 | 3.48 | 2.32 | +0.12 (+3.57%) | 829,501 |
5 Feb 2009 | HKD | 3.4 | 3.49 | 3.3 | 3.36 | 2.24 | +0.22 (+7.01%) | 729,001 |
4 Feb 2009 | HKD | 3.03 | 3.16 | 3.03 | 3.14 | 2.0933 | +0.11 (+3.63%) | 228,000 |
3 Feb 2009 | HKD | 2.99 | 3.03 | 2.98 | 3.03 | 2.02 | +0.05 (+1.68%) | 99,000 |
2 Feb 2009 | HKD | 2.9 | 3.06 | 2.81 | 2.98 | 1.9867 | -0.08 (-2.61%) | 196,500 |
30 Jan 2009 | HKD | 3.08 | 3.1 | 3 | 3.06 | 2.04 | -0.05 (-1.61%) | 574,501 |
29 Jan 2009 | HKD | 3.2 | 3.2 | 3.11 | 3.11 | 2.0733 | +0.05 (+1.63%) | 103,500 |
28 Jan 2009 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 2.04 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 2.04 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 2.04 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 3.02 | 3.06 | 3.01 | 3.06 | 2.04 | +0.04 (+1.32%) | 61,500 |
22 Jan 2009 | HKD | 3.13 | 3.13 | 3 | 3.02 | 2.0133 | -0.07 (-2.27%) | 256,500 |
21 Jan 2009 | HKD | 3 | 3.09 | 2.98 | 3.09 | 2.06 | +0.05 (+1.64%) | 724,501 |
20 Jan 2009 | HKD | 3.02 | 3.04 | 3.01 | 3.04 | 2.0267 | +0.02 (+0.66%) | 69,000 |
19 Jan 2009 | HKD | 3.05 | 3.2 | 3 | 3.02 | 2.0133 | -0.03 (-0.98%) | 669,001 |