Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 4,166,000 |
11 Mar 2009 | HKD | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 6,147,000 |
10 Mar 2009 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,761,000 |
9 Mar 2009 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,167,000 |
6 Mar 2009 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,797,000 |
5 Mar 2009 | HKD | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 4,353,000 |
4 Mar 2009 | HKD | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 6,224,000 |
3 Mar 2009 | HKD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,813,000 |
2 Mar 2009 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.04 (-6.56%) | 4,424,000 |
27 Feb 2009 | HKD | 0.6 | 0.63 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 6,840,000 |
26 Feb 2009 | HKD | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.1 (-14.29%) | 42,060,000 |
25 Feb 2009 | HKD | 0.69 | 0.74 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 9,208,000 |
24 Feb 2009 | HKD | 0.72 | 0.73 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 6,611,000 |
23 Feb 2009 | HKD | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 5,146,000 |
20 Feb 2009 | HKD | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 7,488,000 |
19 Feb 2009 | HKD | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 6,188,000 |
18 Feb 2009 | HKD | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 8,899,000 |
17 Feb 2009 | HKD | 0.78 | 0.86 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 17,339,000 |
16 Feb 2009 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 5,839,000 |
13 Feb 2009 | HKD | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | +0.04 (+5.13%) | 11,835,000 |
12 Feb 2009 | HKD | 0.87 | 0.91 | 0.78 | 0.78 | 0.78 | -0.09 (-10.34%) | 44,774,000 |
11 Feb 2009 | HKD | 0.72 | 0.89 | 0.7 | 0.87 | 0.87 | +0.13 (+17.57%) | 69,426,000 |
10 Feb 2009 | HKD | 0.7 | 0.78 | 0.69 | 0.74 | 0.74 | +0.03 (+4.23%) | 19,692,000 |
9 Feb 2009 | HKD | 0.78 | 0.79 | 0.69 | 0.71 | 0.71 | -0.07 (-8.97%) | 21,736,000 |
6 Feb 2009 | HKD | 0.82 | 0.83 | 0.76 | 0.78 | 0.78 | -0.03 (-3.70%) | 9,508,000 |
5 Feb 2009 | HKD | 0.81 | 0.85 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 10,662,000 |
4 Feb 2009 | HKD | 0.84 | 0.87 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 9,385,000 |
3 Feb 2009 | HKD | 0.78 | 0.9 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 24,039,000 |
2 Feb 2009 | HKD | 0.85 | 0.85 | 0.76 | 0.79 | 0.79 | -0.06 (-7.06%) | 14,670,000 |
30 Jan 2009 | HKD | 0.78 | 0.94 | 0.76 | 0.85 | 0.85 | +0.07 (+8.97%) | 62,406,449 |