Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | HKD | 0.236 | 0.239 | 0.231 | 0.239 | 0.239 | +0.003 (+1.27%) | 492,000 |
25 Feb 2009 | HKD | 0.241 | 0.241 | 0.235 | 0.236 | 0.236 | +0.002 (+0.85%) | 334,000 |
24 Feb 2009 | HKD | 0.23 | 0.242 | 0.23 | 0.234 | 0.234 | -0.008 (-3.31%) | 390,000 |
23 Feb 2009 | HKD | 0.23 | 0.242 | 0.23 | 0.242 | 0.242 | +0.017 (+7.56%) | 664,000 |
20 Feb 2009 | HKD | 0.239 | 0.239 | 0.225 | 0.225 | 0.225 | -0.013 (-5.46%) | 341,354 |
19 Feb 2009 | HKD | 0.23 | 0.238 | 0.23 | 0.238 | 0.238 | +0.006 (+2.59%) | 1,628,000 |
18 Feb 2009 | HKD | 0.235 | 0.243 | 0.227 | 0.232 | 0.232 | -0.008 (-3.33%) | 2,564,000 |
17 Feb 2009 | HKD | 0.24 | 0.243 | 0.236 | 0.24 | 0.24 | -0.003 (-1.23%) | 1,558,000 |
16 Feb 2009 | HKD | 0.245 | 0.249 | 0.24 | 0.243 | 0.243 | -0.006 (-2.41%) | 638,040 |
13 Feb 2009 | HKD | 0.243 | 0.249 | 0.243 | 0.249 | 0.249 | +0.006 (+2.47%) | 1,008,627 |
12 Feb 2009 | HKD | 0.249 | 0.249 | 0.24 | 0.243 | 0.243 | -0.004 (-1.62%) | 902,000 |
11 Feb 2009 | HKD | 0.238 | 0.247 | 0.238 | 0.247 | 0.247 | +0.004 (+1.65%) | 301,000 |
10 Feb 2009 | HKD | 0.245 | 0.246 | 0.23 | 0.243 | 0.243 | -0.004 (-1.62%) | 868,000 |
9 Feb 2009 | HKD | 0.241 | 0.249 | 0.241 | 0.247 | 0.247 | +0.007 (+2.92%) | 1,166,000 |
6 Feb 2009 | HKD | 0.241 | 0.255 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,100,575 |
5 Feb 2009 | HKD | 0.241 | 0.249 | 0.241 | 0.245 | 0.245 | +0.006 (+2.51%) | 915,084 |
4 Feb 2009 | HKD | 0.24 | 0.243 | 0.237 | 0.239 | 0.239 | 0.0 (0.0%) | 460,000 |
3 Feb 2009 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 90,000 |
2 Feb 2009 | HKD | 0.248 | 0.248 | 0.239 | 0.239 | 0.239 | -0.003 (-1.24%) | 467,243 |
30 Jan 2009 | HKD | 0.233 | 0.25 | 0.233 | 0.242 | 0.242 | +0.009 (+3.86%) | 1,794,567 |
29 Jan 2009 | HKD | 0.25 | 0.25 | 0.233 | 0.233 | 0.233 | +0.003 (+1.30%) | 842,000 |
28 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.226 | 0.23 | 0.226 | 0.23 | 0.23 | 0.0 (0.0%) | 136,000 |
22 Jan 2009 | HKD | 0.23 | 0.234 | 0.227 | 0.23 | 0.23 | +0.004 (+1.77%) | 908,000 |
21 Jan 2009 | HKD | 0.227 | 0.234 | 0.226 | 0.226 | 0.226 | -0.004 (-1.74%) | 657,000 |
20 Jan 2009 | HKD | 0.23 | 0.235 | 0.229 | 0.23 | 0.23 | -0.006 (-2.54%) | 128,080 |
19 Jan 2009 | HKD | 0.228 | 0.236 | 0.228 | 0.236 | 0.236 | +0.006 (+2.61%) | 531,964 |
16 Jan 2009 | HKD | 0.227 | 0.23 | 0.227 | 0.23 | 0.23 | 0.0 (0.0%) | 76,000 |