Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2009 | HKD | 0.14 | 0.14 | 0.122 | 0.128 | 0.2439 | -0.014 (-9.86%) | 503,817 |
26 Feb 2009 | HKD | 0.132 | 0.142 | 0.13 | 0.142 | 0.2706 | -0.002 (-1.39%) | 41,985 |
25 Feb 2009 | HKD | 0.136 | 0.144 | 0.13 | 0.144 | 0.2744 | -0.004 (-2.70%) | 47,233 |
24 Feb 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.282 | -0.002 (-1.33%) | 5,248 |
23 Feb 2009 | HKD | 0.142 | 0.15 | 0.142 | 0.15 | 0.2858 | -0.004 (-2.60%) | 20,992 |
20 Feb 2009 | HKD | 0.15 | 0.16 | 0.148 | 0.154 | 0.2934 | -0.006 (-3.75%) | 183,683 |
19 Feb 2009 | HKD | 0.16 | 0.166 | 0.16 | 0.16 | 0.3049 | +0.006 (+3.90%) | 76,097 |
18 Feb 2009 | HKD | 0.16 | 0.16 | 0.152 | 0.154 | 0.2934 | -0.004 (-2.53%) | 70,849 |
17 Feb 2009 | HKD | 0.16 | 0.16 | 0.158 | 0.158 | 0.3011 | -0.008 (-4.82%) | 7,872 |
16 Feb 2009 | HKD | 0.166 | 0.166 | 0.15 | 0.166 | 0.3163 | +0.006 (+3.75%) | 7,872 |
13 Feb 2009 | HKD | 0.168 | 0.17 | 0.156 | 0.16 | 0.3049 | -0.006 (-3.61%) | 31,489 |
12 Feb 2009 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.3163 | 0.0 (0.0%) | 0 |
11 Feb 2009 | HKD | 0.172 | 0.172 | 0.16 | 0.166 | 0.3163 | -0.006 (-3.49%) | 732,109 |
10 Feb 2009 | HKD | 0.164 | 0.178 | 0.16 | 0.172 | 0.3277 | +0.008 (+4.88%) | 1,086,355 |
9 Feb 2009 | HKD | 0.166 | 0.166 | 0.154 | 0.164 | 0.3125 | -0.002 (-1.20%) | 750,477 |
6 Feb 2009 | HKD | 0.182 | 0.184 | 0.162 | 0.166 | 0.3163 | 0.0 (0.0%) | 173,187 |
5 Feb 2009 | HKD | 0.166 | 0.17 | 0.156 | 0.166 | 0.3163 | -0.004 (-2.35%) | 2,723,760 |
4 Feb 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.3239 | 0.0 (0.0%) | 0 |
3 Feb 2009 | HKD | 0.172 | 0.172 | 0.162 | 0.17 | 0.3239 | +0.008 (+4.94%) | 102,338 |
2 Feb 2009 | HKD | 0.172 | 0.174 | 0.162 | 0.162 | 0.3087 | -0.008 (-4.71%) | 136,450 |
30 Jan 2009 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.3239 | 0.0 (0.0%) | 0 |
29 Jan 2009 | HKD | 0.174 | 0.174 | 0.17 | 0.17 | 0.3239 | +0.002 (+1.19%) | 89,218 |
28 Jan 2009 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.3201 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.3201 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.3201 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.166 | 0.168 | 0.166 | 0.168 | 0.3201 | -0.01 (-5.62%) | 233,540 |
22 Jan 2009 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.3392 | 0.0 (0.0%) | 0 |
21 Jan 2009 | HKD | 0.168 | 0.178 | 0.168 | 0.178 | 0.3392 | -0.002 (-1.11%) | 44,609 |
20 Jan 2009 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.343 | +0.006 (+3.45%) | 26,240 |
19 Jan 2009 | HKD | 0.18 | 0.18 | 0.174 | 0.174 | 0.3315 | -0.006 (-3.33%) | 2,534,828 |