Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | HKD | 0.226 | 0.227 | 0.22 | 0.22 | 0.1341 | -0.006 (-2.65%) | 1,555,375 |
25 Feb 2009 | HKD | 0.223 | 0.226 | 0.222 | 0.226 | 0.1377 | -0.001 (-0.44%) | 1,269,895 |
24 Feb 2009 | HKD | 0.2039 | 0.2291 | 0.2039 | 0.227 | 0.1384 | -0.003 (-1.30%) | 580,804 |
23 Feb 2009 | HKD | 0.23 | 0.23 | 0.222 | 0.23 | 0.1402 | 0.0 (0.0%) | 945,038 |
20 Feb 2009 | HKD | 0.218 | 0.23 | 0.218 | 0.23 | 0.1402 | +0.01 (+4.55%) | 2,382,283 |
19 Feb 2009 | HKD | 0.22 | 0.2291 | 0.22 | 0.22 | 0.1341 | -0.003 (-1.35%) | 974,570 |
18 Feb 2009 | HKD | 0.221 | 0.223 | 0.218 | 0.223 | 0.1359 | +0.001 (+0.45%) | 659,558 |
17 Feb 2009 | HKD | 0.22 | 0.222 | 0.22 | 0.222 | 0.1353 | -0.008 (-3.48%) | 1,122,232 |
16 Feb 2009 | HKD | 0.24 | 0.24 | 0.226 | 0.23 | 0.1402 | 0.0 (0.0%) | 712,060 |
13 Feb 2009 | HKD | 0.226 | 0.2409 | 0.226 | 0.23 | 0.1402 | +0.006 (+2.63%) | 1,545,531 |
12 Feb 2009 | HKD | 0.223 | 0.23 | 0.223 | 0.2241 | 0.1366 | +0.002 (+0.95%) | 216,571 |
11 Feb 2009 | HKD | 0.23 | 0.2341 | 0.222 | 0.222 | 0.1353 | -0.013 (-5.53%) | 1,693,193 |
10 Feb 2009 | HKD | 0.235 | 0.238 | 0.235 | 0.235 | 0.1432 | 0.0 (0.0%) | 1,004,103 |
9 Feb 2009 | HKD | 0.2291 | 0.2391 | 0.225 | 0.235 | 0.1432 | +0.007 (+3.07%) | 817,064 |
6 Feb 2009 | HKD | 0.23 | 0.23 | 0.22 | 0.228 | 0.139 | +0.008 (+3.64%) | 590,649 |
5 Feb 2009 | HKD | 0.226 | 0.23 | 0.22 | 0.22 | 0.1341 | 0.0 (0.0%) | 1,858,574 |
4 Feb 2009 | HKD | 0.212 | 0.223 | 0.212 | 0.22 | 0.1341 | +0.01 (+4.76%) | 472,519 |
3 Feb 2009 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.128 | +0.001 (+0.53%) | 187,039 |
2 Feb 2009 | HKD | 0.2089 | 0.2089 | 0.2089 | 0.2089 | 0.1273 | -0.011 (-5.05%) | 9,844 |
30 Jan 2009 | HKD | 0.203 | 0.2241 | 0.203 | 0.22 | 0.1341 | +0.003 (+1.38%) | 639,869 |
29 Jan 2009 | HKD | 0.22 | 0.23 | 0.2139 | 0.217 | 0.1323 | -0.013 (-5.65%) | 698,934 |
28 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1402 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1402 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1402 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.1402 | -0.003 (-1.29%) | 0 |
22 Jan 2009 | HKD | 0.225 | 0.233 | 0.225 | 0.233 | 0.142 | +0.008 (+3.56%) | 265,792 |
21 Jan 2009 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1371 | -0.005 (-2.17%) | 403,610 |
20 Jan 2009 | HKD | 0.215 | 0.25 | 0.21 | 0.23 | 0.1402 | +0.015 (+6.98%) | 1,151,765 |
19 Jan 2009 | HKD | 0.22 | 0.23 | 0.215 | 0.215 | 0.131 | -0.006 (-2.71%) | 876,129 |
16 Jan 2009 | HKD | 0.202 | 0.222 | 0.201 | 0.221 | 0.1347 | +0.004 (+1.84%) | 1,053,323 |