Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2009 | HKD | 3.69 | 3.69 | 3.51 | 3.52 | 3.52 | -0.2 (-5.38%) | 10,581,000 |
30 Jan 2009 | HKD | 3.56 | 3.75 | 3.5 | 3.72 | 3.72 | +0.13 (+3.62%) | 16,964,000 |
29 Jan 2009 | HKD | 3.66 | 3.74 | 3.56 | 3.59 | 3.59 | +0.05 (+1.41%) | 12,097,000 |
28 Jan 2009 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 3.5 | 3.62 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 7,522,000 |
22 Jan 2009 | HKD | 3.63 | 3.7 | 3.53 | 3.54 | 3.54 | -0.07 (-1.94%) | 5,937,000 |
21 Jan 2009 | HKD | 3.55 | 3.68 | 3.47 | 3.61 | 3.61 | +0.02 (+0.56%) | 7,375,600 |
20 Jan 2009 | HKD | 3.53 | 3.76 | 3.41 | 3.59 | 3.59 | -0.05 (-1.37%) | 11,553,000 |
19 Jan 2009 | HKD | 3.71 | 3.75 | 3.55 | 3.64 | 3.64 | -0.02 (-0.55%) | 7,188,000 |
16 Jan 2009 | HKD | 3.62 | 3.74 | 3.62 | 3.66 | 3.66 | +0.08 (+2.23%) | 10,281,851 |
15 Jan 2009 | HKD | 3.51 | 3.62 | 3.4 | 3.58 | 3.58 | -0.17 (-4.53%) | 12,588,000 |
14 Jan 2009 | HKD | 3.75 | 3.85 | 3.69 | 3.75 | 3.75 | +0.14 (+3.88%) | 9,429,000 |
13 Jan 2009 | HKD | 3.85 | 3.92 | 3.6 | 3.61 | 3.61 | -0.24 (-6.23%) | 11,088,000 |
12 Jan 2009 | HKD | 3.97 | 4 | 3.8 | 3.85 | 3.85 | -0.18 (-4.47%) | 6,921,000 |
9 Jan 2009 | HKD | 4.1 | 4.22 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 14,727,000 |
8 Jan 2009 | HKD | 4.32 | 4.33 | 3.98 | 4.02 | 4.02 | -0.4 (-9.05%) | 18,924,490 |
7 Jan 2009 | HKD | 4.8 | 4.82 | 4.4 | 4.42 | 4.42 | -0.3 (-6.36%) | 21,628,745 |
6 Jan 2009 | HKD | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | -0.13 (-2.68%) | 14,642,100 |
5 Jan 2009 | HKD | 4.86 | 4.95 | 4.61 | 4.85 | 4.85 | +0.07 (+1.46%) | 20,985,000 |
2 Jan 2009 | HKD | 4.7 | 4.79 | 4.65 | 4.78 | 4.78 | +0.13 (+2.80%) | 14,649,300 |
1 Jan 2009 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 4.6 | 4.72 | 4.51 | 4.65 | 4.65 | +0.11 (+2.42%) | 15,888,400 |
30 Dec 2008 | HKD | 4.6 | 4.63 | 4.45 | 4.54 | 4.54 | -0.03 (-0.66%) | 9,990,000 |
29 Dec 2008 | HKD | 4.51 | 4.6 | 4.36 | 4.57 | 4.57 | +0.07 (+1.56%) | 13,731,400 |
26 Dec 2008 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 4.19 | 4.54 | 4.15 | 4.5 | 4.5 | +0.2 (+4.65%) | 14,758,500 |
23 Dec 2008 | HKD | 4.42 | 4.54 | 4.13 | 4.3 | 4.3 | -0.14 (-3.15%) | 24,605,500 |