Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 4.77 | 4.8 | 4.5 | 4.74 | 4.74 | +0.17 (+3.72%) | 20,955,000 |
4 Mar 2009 | HKD | 4.15 | 4.71 | 4.15 | 4.57 | 4.57 | +0.42 (+10.12%) | 28,808,000 |
3 Mar 2009 | HKD | 3.8 | 4.18 | 3.8 | 4.15 | 4.15 | +0.27 (+6.96%) | 14,766,340 |
2 Mar 2009 | HKD | 3.86 | 3.95 | 3.85 | 3.88 | 3.88 | -0.15 (-3.72%) | 7,979,313 |
27 Feb 2009 | HKD | 4.19 | 4.23 | 3.96 | 4.03 | 4.03 | -0.13 (-3.13%) | 13,504,500 |
26 Feb 2009 | HKD | 4.35 | 4.4 | 4.08 | 4.16 | 4.16 | -0.24 (-5.45%) | 10,988,000 |
25 Feb 2009 | HKD | 4.45 | 4.54 | 4.26 | 4.4 | 4.4 | +0.01 (+0.23%) | 9,147,500 |
24 Feb 2009 | HKD | 4.42 | 4.54 | 4.3 | 4.39 | 4.39 | -0.21 (-4.57%) | 11,106,000 |
23 Feb 2009 | HKD | 4.65 | 4.75 | 4.49 | 4.6 | 4.6 | +0.04 (+0.88%) | 15,277,500 |
20 Feb 2009 | HKD | 4.71 | 4.78 | 4.4 | 4.56 | 4.56 | -0.3 (-6.17%) | 12,452,000 |
19 Feb 2009 | HKD | 4.85 | 4.98 | 4.75 | 4.86 | 4.86 | +0.02 (+0.41%) | 10,431,500 |
18 Feb 2009 | HKD | 4.54 | 4.9 | 4.54 | 4.84 | 4.84 | +0.18 (+3.86%) | 10,371,500 |
17 Feb 2009 | HKD | 4.85 | 4.9 | 4.65 | 4.66 | 4.66 | -0.34 (-6.80%) | 6,268,914 |
16 Feb 2009 | HKD | 5 | 5.03 | 4.83 | 5 | 5 | 0.0 (0.0%) | 5,828,500 |
13 Feb 2009 | HKD | 4.79 | 5.1 | 4.76 | 5 | 5 | +0.28 (+5.93%) | 10,704,500 |
12 Feb 2009 | HKD | 4.89 | 4.97 | 4.72 | 4.72 | 4.72 | -0.14 (-2.88%) | 11,038,000 |
11 Feb 2009 | HKD | 4.88 | 4.93 | 4.72 | 4.86 | 4.86 | -0.19 (-3.76%) | 15,133,500 |
10 Feb 2009 | HKD | 5.3 | 5.35 | 5 | 5.05 | 5.05 | -0.33 (-6.13%) | 22,483,000 |
9 Feb 2009 | HKD | 5.28 | 5.52 | 5.2 | 5.38 | 5.38 | 0.0 (0.0%) | 19,359,500 |
6 Feb 2009 | HKD | 4.99 | 5.38 | 4.79 | 5.38 | 5.38 | +0.53 (+10.93%) | 16,572,500 |
5 Feb 2009 | HKD | 4.85 | 4.87 | 4.85 | 4.85 | 4.85 | +0.1 (+2.11%) | 12,942,000 |
4 Feb 2009 | HKD | 4.55 | 4.81 | 4.52 | 4.75 | 4.75 | +0.29 (+6.50%) | 11,107,500 |
3 Feb 2009 | HKD | 4.64 | 4.64 | 4.41 | 4.46 | 4.46 | -0.21 (-4.50%) | 18,365,400 |
2 Feb 2009 | HKD | 5 | 5.03 | 4.57 | 4.67 | 4.67 | -0.43 (-8.43%) | 15,067,500 |
30 Jan 2009 | HKD | 4.9 | 5.15 | 4.82 | 5.1 | 5.1 | +0.05 (+0.99%) | 11,238,000 |
29 Jan 2009 | HKD | 5 | 5.09 | 4.84 | 5.05 | 5.05 | +0.23 (+4.77%) | 10,720,000 |
28 Jan 2009 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 4.98 | 4.98 | 4.72 | 4.82 | 4.82 | -0.16 (-3.21%) | 17,660,000 |