| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2008 | HKD | 46.6572 | 47.2908 | 44.9867 | 46.3692 | 46.3692 | +0.115 (+0.25%) | 7,914,889 |
| 16 Dec 2008 | HKD | 45.5051 | 46.9164 | 44.6411 | 46.254 | 46.254 | +0.173 (+0.37%) | 4,660,518 |
| 15 Dec 2008 | HKD | 48.0972 | 48.0972 | 45.5051 | 46.0812 | 46.0812 | +1.152 (+2.56%) | 5,036,617 |
| 12 Dec 2008 | HKD | 47.55 | 47.8092 | 43.4027 | 44.9291 | 44.9291 | -3.283 (-6.81%) | 7,719,056 |
| 11 Dec 2008 | HKD | 48.2124 | 48.2412 | 46.7724 | 48.2124 | 48.2124 | +1.728 (+3.72%) | 9,605,993 |
| 10 Dec 2008 | HKD | 43.4891 | 46.4844 | 43.1723 | 46.4844 | 46.4844 | +3.859 (+9.05%) | 6,856,409 |
| 9 Dec 2008 | HKD | 42.5963 | 43.2011 | 41.7035 | 42.6251 | 42.6251 | +0.605 (+1.44%) | 6,624,038 |
| 8 Dec 2008 | HKD | 40.0906 | 42.5099 | 40.0906 | 42.0203 | 42.0203 | +3.139 (+8.07%) | 9,128,974 |
| 5 Dec 2008 | HKD | 39.1402 | 39.2842 | 38.5354 | 38.881 | 38.881 | +1.152 (+3.05%) | 4,267,050 |
| 4 Dec 2008 | HKD | 39.6298 | 39.9754 | 37.729 | 37.729 | 37.729 | -1.325 (-3.39%) | 5,294,142 |
| 3 Dec 2008 | HKD | 40.1482 | 40.5514 | 38.8234 | 39.0538 | 39.0538 | -1.094 (-2.73%) | 6,297,872 |
| 2 Dec 2008 | HKD | 38.5354 | 41.1562 | 38.3626 | 40.1482 | 40.1482 | -1.037 (-2.52%) | 5,839,090 |
| 1 Dec 2008 | HKD | 41.185 | 43.1723 | 41.185 | 41.185 | 41.185 | -0.864 (-2.05%) | 5,320,353 |
| 28 Nov 2008 | HKD | 40.4074 | 42.0491 | 40.033 | 42.0491 | 42.0491 | +1.642 (+4.06%) | 3,891,996 |
| 27 Nov 2008 | HKD | 43.2011 | 43.2011 | 39.8314 | 40.4074 | 40.4074 | +0.086 (+0.21%) | 6,683,734 |
| 26 Nov 2008 | HKD | 38.6794 | 40.321 | 38.593 | 40.321 | 40.321 | +2.016 (+5.26%) | 7,237,783 |
| 25 Nov 2008 | HKD | 39.169 | 40.0042 | 37.2105 | 38.305 | 38.305 | +0.49 (+1.29%) | 7,367,586 |
| 24 Nov 2008 | HKD | 37.4985 | 38.7658 | 37.4985 | 37.8154 | 37.8154 | -0.806 (-2.09%) | 3,937,904 |
| 21 Nov 2008 | HKD | 35.1369 | 41.8187 | 35.1369 | 38.6218 | 38.6218 | +1.008 (+2.68%) | 6,854,781 |
| 20 Nov 2008 | HKD | 35.1369 | 37.9882 | 35.0793 | 37.6137 | 37.6137 | +0.173 (+0.46%) | 8,351,356 |
| 19 Nov 2008 | HKD | 37.729 | 38.7082 | 37.3257 | 37.4409 | 37.4409 | -0.058 (-0.15%) | 5,255,556 |
| 18 Nov 2008 | HKD | 37.4409 | 38.017 | 36.8937 | 37.4985 | 37.4985 | -1.44 (-3.70%) | 5,493,154 |
| 17 Nov 2008 | HKD | 37.0665 | 38.9674 | 37.0665 | 38.9386 | 38.9386 | +1.238 (+3.28%) | 6,719,390 |
| 14 Nov 2008 | HKD | 38.6218 | 38.881 | 37.4409 | 37.7002 | 37.7002 | -0.029 (-0.08%) | 4,046,593 |
| 13 Nov 2008 | HKD | 37.4409 | 38.9674 | 37.2681 | 37.729 | 37.729 | -2.534 (-6.29%) | 7,159,171 |
| 12 Nov 2008 | HKD | 42.0491 | 42.4235 | 39.3994 | 40.2634 | 40.2634 | -1.555 (-3.72%) | 8,138,673 |
| 11 Nov 2008 | HKD | 45.0731 | 45.5339 | 41.8187 | 41.8187 | 41.8187 | -4.263 (-9.25%) | 6,239,812 |
| 10 Nov 2008 | HKD | 47.5788 | 48.0684 | 44.9579 | 46.0812 | 46.0812 | +0.461 (+1.01%) | 4,722,876 |
| 7 Nov 2008 | HKD | 41.0698 | 45.6204 | 41.0698 | 45.6204 | 45.6204 | +2.304 (+5.32%) | 5,898,570 |
| 6 Nov 2008 | HKD | 45.7068 | 45.7068 | 42.3083 | 43.3163 | 43.3163 | -3.341 (-7.16%) | 5,421,383 |
