Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | HKD | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 8,685,453 |
6 Mar 2009 | HKD | 2 | 2.07 | 1.99 | 2.01 | 2.01 | -0.06 (-2.90%) | 13,785,530 |
5 Mar 2009 | HKD | 2.14 | 2.17 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 9,842,983 |
4 Mar 2009 | HKD | 1.96 | 2.18 | 1.96 | 2.1 | 2.1 | +0.1 (+5%) | 13,101,340 |
3 Mar 2009 | HKD | 1.93 | 2.07 | 1.9 | 2 | 2 | +0.02 (+1.01%) | 12,111,040 |
2 Mar 2009 | HKD | 2.06 | 2.08 | 1.94 | 1.98 | 1.98 | -0.13 (-6.16%) | 10,606,000 |
27 Feb 2009 | HKD | 2.14 | 2.14 | 2.04 | 2.11 | 2.11 | +0.01 (+0.48%) | 10,242,870 |
26 Feb 2009 | HKD | 2.15 | 2.2 | 2.09 | 2.1 | 2.1 | -0.05 (-2.33%) | 8,193,924 |
25 Feb 2009 | HKD | 2.15 | 2.2 | 2.12 | 2.15 | 2.15 | +0.04 (+1.90%) | 8,870,724 |
24 Feb 2009 | HKD | 2.12 | 2.15 | 2.09 | 2.11 | 2.11 | -0.13 (-5.80%) | 13,704,270 |
23 Feb 2009 | HKD | 2.14 | 2.25 | 2.11 | 2.24 | 2.24 | +0.14 (+6.67%) | 8,719,500 |
20 Feb 2009 | HKD | 2.13 | 2.16 | 2.1 | 2.1 | 2.1 | -0.08 (-3.67%) | 8,925,897 |
19 Feb 2009 | HKD | 2.15 | 2.22 | 2.15 | 2.18 | 2.18 | -0.03 (-1.36%) | 7,161,700 |
18 Feb 2009 | HKD | 2.13 | 2.22 | 2.13 | 2.21 | 2.21 | 0.0 (0.0%) | 7,115,782 |
17 Feb 2009 | HKD | 2.22 | 2.24 | 2.15 | 2.21 | 2.21 | -0.07 (-3.07%) | 9,773,725 |
16 Feb 2009 | HKD | 2.39 | 2.39 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 7,806,000 |
13 Feb 2009 | HKD | 2.21 | 2.33 | 2.21 | 2.3 | 2.3 | +0.09 (+4.07%) | 11,498,400 |
12 Feb 2009 | HKD | 2.26 | 2.27 | 2.19 | 2.21 | 2.21 | -0.08 (-3.49%) | 8,072,000 |
11 Feb 2009 | HKD | 2.26 | 2.3 | 2.22 | 2.29 | 2.29 | -0.07 (-2.97%) | 11,168,390 |
10 Feb 2009 | HKD | 2.39 | 2.39 | 2.28 | 2.36 | 2.36 | 0.0 (0.0%) | 9,781,639 |
9 Feb 2009 | HKD | 2.41 | 2.45 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 31,250,170 |
6 Feb 2009 | HKD | 2.3 | 2.37 | 2.25 | 2.36 | 2.36 | +0.18 (+8.26%) | 31,777,250 |
5 Feb 2009 | HKD | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | +0.04 (+1.87%) | 25,743,020 |
4 Feb 2009 | HKD | 2.04 | 2.16 | 2 | 2.14 | 2.14 | +0.17 (+8.63%) | 29,803,000 |
3 Feb 2009 | HKD | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 6,120,163 |
2 Feb 2009 | HKD | 2 | 2.03 | 1.95 | 1.98 | 1.98 | -0.12 (-5.71%) | 10,417,000 |
30 Jan 2009 | HKD | 1.87 | 2.13 | 1.87 | 2.1 | 2.1 | +0.19 (+9.95%) | 27,521,900 |
29 Jan 2009 | HKD | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | +0.03 (+1.60%) | 11,165,520 |
28 Jan 2009 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |