Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | HKD | 2.47 | 2.47 | 2.28 | 2.47 | 0.6175 | -0.01 (-0.40%) | 16,000 |
4 Mar 2009 | HKD | 2.48 | 2.48 | 2.2 | 2.48 | 0.62 | 0.0 (0.0%) | 4,000 |
3 Mar 2009 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 0.62 | -0.01 (-0.40%) | 12,000 |
2 Mar 2009 | HKD | 2.5 | 2.5 | 2.49 | 2.49 | 0.6225 | 0.0 (0.0%) | 24,000 |
27 Feb 2009 | HKD | 2.5 | 2.5 | 2.48 | 2.49 | 0.6225 | +0.01 (+0.40%) | 76,000 |
26 Feb 2009 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 0.62 | -0.02 (-0.80%) | 56,000 |
25 Feb 2009 | HKD | 2.5 | 2.61 | 2.47 | 2.5 | 0.625 | 0.0 (0.0%) | 1,040,000 |
24 Feb 2009 | HKD | 2.16 | 2.5 | 2.16 | 2.5 | 0.625 | +0.28 (+12.61%) | 256,000 |
23 Feb 2009 | HKD | 2.25 | 2.25 | 2.22 | 2.22 | 0.555 | -0.28 (-11.20%) | 48,000 |
20 Feb 2009 | HKD | 2.5 | 2.5 | 2.45 | 2.5 | 0.625 | +0.1 (+4.17%) | 284,000 |
19 Feb 2009 | HKD | 2.33 | 2.4 | 2.33 | 2.4 | 0.6 | 0.0 (0.0%) | 56,000 |
18 Feb 2009 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 0.6 | 0.0 (0.0%) | 0 |
17 Feb 2009 | HKD | 2.43 | 2.43 | 2.4 | 2.4 | 0.6 | -0.05 (-2.04%) | 168,000 |
16 Feb 2009 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 0.6125 | -0.06 (-2.39%) | 16,000 |
13 Feb 2009 | HKD | 2.48 | 2.51 | 2.48 | 2.51 | 0.6275 | +0.03 (+1.21%) | 32,000 |
12 Feb 2009 | HKD | 2.48 | 2.5 | 2.48 | 2.48 | 0.62 | -0.02 (-0.80%) | 144,000 |
11 Feb 2009 | HKD | 2.35 | 2.5 | 2.35 | 2.5 | 0.625 | 0.0 (0.0%) | 48,000 |
10 Feb 2009 | HKD | 2.49 | 2.5 | 2.49 | 2.5 | 0.625 | +0.01 (+0.40%) | 400,000 |
9 Feb 2009 | HKD | 2.51 | 2.51 | 2.49 | 2.49 | 0.6225 | -0.03 (-1.19%) | 468,000 |
6 Feb 2009 | HKD | 2.5 | 2.54 | 2.5 | 2.52 | 0.63 | 0.0 (0.0%) | 192,000 |
5 Feb 2009 | HKD | 2.48 | 2.55 | 2.46 | 2.52 | 0.63 | +0.01 (+0.40%) | 236,000 |
4 Feb 2009 | HKD | 2.51 | 2.52 | 2.47 | 2.51 | 0.6275 | +0.01 (+0.40%) | 44,000 |
3 Feb 2009 | HKD | 2.5 | 2.51 | 2.49 | 2.5 | 0.625 | -0.01 (-0.40%) | 396,000 |
2 Feb 2009 | HKD | 2.5 | 2.51 | 2.5 | 2.51 | 0.6275 | -0.02 (-0.79%) | 56,000 |
30 Jan 2009 | HKD | 2.5 | 2.53 | 2.49 | 2.53 | 0.6325 | +0.02 (+0.80%) | 276,000 |
29 Jan 2009 | HKD | 2.5 | 2.51 | 2.49 | 2.51 | 0.6275 | +0.01 (+0.40%) | 236,000 |
28 Jan 2009 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 0.625 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 0.625 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 0.625 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 0.625 | -0.04 (-1.57%) | 244,000 |