Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | HKD | 3.1 | 3.11 | 2.94 | 3.08 | 3.08 | -0.07 (-2.22%) | 1,352,000 |
27 Feb 2009 | HKD | 2.92 | 3.15 | 2.92 | 3.15 | 3.15 | +0.19 (+6.42%) | 4,102,000 |
26 Feb 2009 | HKD | 3.01 | 3.1 | 2.86 | 2.96 | 2.96 | -0.14 (-4.52%) | 2,249,098 |
25 Feb 2009 | HKD | 3.16 | 3.16 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,206,000 |
24 Feb 2009 | HKD | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | -0.1 (-3.14%) | 8,962,500 |
23 Feb 2009 | HKD | 3.21 | 3.26 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,730,200 |
20 Feb 2009 | HKD | 3.15 | 3.22 | 3.1 | 3.17 | 3.17 | -0.04 (-1.25%) | 4,413,786 |
19 Feb 2009 | HKD | 3.03 | 3.25 | 3.03 | 3.21 | 3.21 | +0.18 (+5.94%) | 4,861,797 |
18 Feb 2009 | HKD | 2.87 | 3.03 | 2.8 | 3.03 | 3.03 | +0.17 (+5.94%) | 5,915,000 |
17 Feb 2009 | HKD | 2.9 | 2.93 | 2.83 | 2.86 | 2.86 | -0.05 (-1.72%) | 2,734,000 |
16 Feb 2009 | HKD | 2.99 | 3.06 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 5,133,391 |
13 Feb 2009 | HKD | 2.81 | 2.99 | 2.81 | 2.94 | 2.94 | +0.13 (+4.63%) | 7,980,000 |
12 Feb 2009 | HKD | 2.79 | 2.85 | 2.76 | 2.81 | 2.81 | +0.06 (+2.18%) | 6,148,000 |
11 Feb 2009 | HKD | 2.66 | 2.8 | 2.66 | 2.75 | 2.75 | +0.03 (+1.10%) | 2,672,000 |
10 Feb 2009 | HKD | 2.76 | 2.79 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 4,762,000 |
9 Feb 2009 | HKD | 2.76 | 2.84 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 4,094,000 |
6 Feb 2009 | HKD | 2.84 | 2.86 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 4,390,000 |
5 Feb 2009 | HKD | 2.82 | 2.86 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 3,628,000 |
4 Feb 2009 | HKD | 2.8 | 2.84 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 4,556,000 |
3 Feb 2009 | HKD | 2.85 | 2.88 | 2.71 | 2.76 | 2.76 | -0.02 (-0.72%) | 4,215,200 |
2 Feb 2009 | HKD | 2.75 | 2.85 | 2.73 | 2.78 | 2.78 | +0.01 (+0.36%) | 3,772,000 |
30 Jan 2009 | HKD | 2.8 | 2.95 | 2.61 | 2.77 | 2.77 | -0.09 (-3.15%) | 3,552,000 |
29 Jan 2009 | HKD | 2.81 | 2.95 | 2.81 | 2.86 | 2.86 | +0.06 (+2.14%) | 338,006 |
28 Jan 2009 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 2.8 | 2.86 | 2.73 | 2.8 | 2.8 | -0.07 (-2.44%) | 834,000 |
22 Jan 2009 | HKD | 2.92 | 3 | 2.86 | 2.87 | 2.87 | -0.13 (-4.33%) | 844,041 |
21 Jan 2009 | HKD | 2.9 | 3 | 2.85 | 3 | 3 | 0.0 (0.0%) | 684,773 |
20 Jan 2009 | HKD | 2.91 | 3.06 | 2.9 | 3 | 3 | -0.05 (-1.64%) | 298,000 |