Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | HKD | 3.69 | 3.87 | 3.65 | 3.83 | 3.83 | +0.21 (+5.80%) | 11,595,000 |
13 Jan 2009 | HKD | 3.72 | 3.72 | 3.52 | 3.62 | 3.62 | -0.1 (-2.69%) | 17,250,000 |
12 Jan 2009 | HKD | 3.84 | 3.84 | 3.7 | 3.72 | 3.72 | -0.09 (-2.36%) | 6,371,200 |
9 Jan 2009 | HKD | 3.72 | 3.85 | 3.72 | 3.81 | 3.81 | +0.13 (+3.53%) | 14,262,000 |
8 Jan 2009 | HKD | 3.8 | 3.8 | 3.64 | 3.68 | 3.68 | -0.16 (-4.17%) | 36,311,114 |
7 Jan 2009 | HKD | 4.1 | 4.12 | 3.78 | 3.84 | 3.84 | -0.23 (-5.65%) | 48,446,555 |
6 Jan 2009 | HKD | 4.22 | 4.24 | 4.01 | 4.07 | 4.07 | -0.15 (-3.55%) | 32,123,419 |
5 Jan 2009 | HKD | 4.29 | 4.34 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 15,373,464 |
2 Jan 2009 | HKD | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,993,800 |
1 Jan 2009 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 4.2 | 4.24 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,723,400 |
30 Dec 2008 | HKD | 4.2 | 4.25 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 5,568,800 |
29 Dec 2008 | HKD | 4 | 4.25 | 3.92 | 4.22 | 4.22 | +0.19 (+4.71%) | 11,856,900 |
26 Dec 2008 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 3.71 | 4.08 | 3.71 | 4.03 | 4.03 | +0.2 (+5.22%) | 7,395,500 |
23 Dec 2008 | HKD | 4.23 | 4.3 | 3.82 | 3.83 | 3.83 | -0.3 (-7.26%) | 15,347,200 |
22 Dec 2008 | HKD | 4.35 | 4.4 | 4.1 | 4.13 | 4.13 | -0.17 (-3.95%) | 6,756,700 |
19 Dec 2008 | HKD | 4.25 | 4.46 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 25,085,542 |
18 Dec 2008 | HKD | 4.3 | 4.3 | 4.1 | 4.22 | 4.22 | +0.02 (+0.48%) | 20,062,000 |
17 Dec 2008 | HKD | 4.03 | 4.2 | 4 | 4.2 | 4.2 | +0.26 (+6.60%) | 31,642,000 |
16 Dec 2008 | HKD | 3.9 | 4.09 | 3.84 | 3.94 | 3.94 | +0.04 (+1.03%) | 23,695,000 |
15 Dec 2008 | HKD | 3.75 | 3.9 | 3.71 | 3.9 | 3.9 | +0.3 (+8.33%) | 20,237,000 |
12 Dec 2008 | HKD | 3.85 | 3.87 | 3.46 | 3.6 | 3.6 | -0.21 (-5.51%) | 41,950,875 |
11 Dec 2008 | HKD | 4.1 | 4.1 | 3.81 | 3.81 | 3.81 | -0.3 (-7.30%) | 29,108,100 |
10 Dec 2008 | HKD | 3.73 | 4.21 | 3.73 | 4.11 | 4.11 | +0.38 (+10.19%) | 42,813,050 |
9 Dec 2008 | HKD | 3.81 | 3.87 | 3.64 | 3.73 | 3.73 | -0.02 (-0.53%) | 39,203,108 |
8 Dec 2008 | HKD | 3.64 | 3.79 | 3.63 | 3.75 | 3.75 | +0.29 (+8.38%) | 30,890,354 |
5 Dec 2008 | HKD | 3.5 | 3.58 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 22,325,420 |
4 Dec 2008 | HKD | 3.72 | 3.89 | 3.45 | 3.48 | 3.48 | -0.14 (-3.87%) | 34,145,526 |