Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | HKD | 1.4306 | 1.4583 | 1.4306 | 1.4444 | 1.4444 | +0.021 (+1.46%) | 247,104 |
31 Dec 2008 | HKD | 1.4028 | 1.4306 | 1.4028 | 1.4236 | 1.4236 | +0.021 (+1.48%) | 468,864 |
30 Dec 2008 | HKD | 1.4097 | 1.4167 | 1.3958 | 1.4028 | 1.4028 | +0.014 (+1.00%) | 310,512 |
29 Dec 2008 | HKD | 1.3889 | 1.4028 | 1.3611 | 1.3889 | 1.3889 | +0.014 (+1.01%) | 283,456 |
26 Dec 2008 | HKD | 1.3958 | 1.4097 | 1.3542 | 1.375 | 1.375 | -0.056 (-3.89%) | 511,050 |
25 Dec 2008 | HKD | 1.4097 | 1.4514 | 1.3681 | 1.4306 | 1.4306 | +0.083 (+6.19%) | 1,548,972 |
24 Dec 2008 | HKD | 1.3542 | 1.375 | 1.3056 | 1.3472 | 1.3472 | -0.007 (-0.52%) | 634,037 |
23 Dec 2008 | HKD | 1.3958 | 1.4028 | 1.3542 | 1.3542 | 1.3542 | -0.049 (-3.46%) | 482,113 |
22 Dec 2008 | HKD | 1.3889 | 1.4306 | 1.3611 | 1.4028 | 1.4028 | -0.014 (-0.98%) | 447,101 |
19 Dec 2008 | HKD | 1.3889 | 1.4306 | 1.3889 | 1.4167 | 1.4167 | +0.007 (+0.50%) | 649,497 |
18 Dec 2008 | HKD | 1.3958 | 1.4236 | 1.375 | 1.4097 | 1.4097 | +0.021 (+1.50%) | 1,176,311 |
17 Dec 2008 | HKD | 1.375 | 1.3958 | 1.3681 | 1.3889 | 1.3889 | +0.028 (+2.04%) | 1,017,580 |
16 Dec 2008 | HKD | 1.3056 | 1.3681 | 1.2917 | 1.3611 | 1.3611 | +0.049 (+3.70%) | 363,024 |
15 Dec 2008 | HKD | 1.3472 | 1.3472 | 1.2986 | 1.3125 | 1.3125 | +0.007 (+0.53%) | 220,510 |
12 Dec 2008 | HKD | 1.3819 | 1.3819 | 1.2847 | 1.3056 | 1.3056 | -0.062 (-4.57%) | 526,464 |
11 Dec 2008 | HKD | 1.4236 | 1.4236 | 1.3611 | 1.3681 | 1.3681 | -0.042 (-2.95%) | 436,032 |
10 Dec 2008 | HKD | 1.375 | 1.4097 | 1.3542 | 1.4097 | 1.4097 | +0.035 (+2.52%) | 501,259 |
9 Dec 2008 | HKD | 1.4167 | 1.4167 | 1.3472 | 1.375 | 1.375 | -0.035 (-2.46%) | 811,451 |
8 Dec 2008 | HKD | 1.4028 | 1.4236 | 1.3819 | 1.4097 | 1.4097 | +0.021 (+1.50%) | 902,593 |
5 Dec 2008 | HKD | 1.3472 | 1.3889 | 1.3472 | 1.3889 | 1.3889 | +0.028 (+2.04%) | 677,131 |
4 Dec 2008 | HKD | 1.3472 | 1.4028 | 1.3472 | 1.3611 | 1.3611 | -0.021 (-1.51%) | 922,786 |
3 Dec 2008 | HKD | 1.3889 | 1.4236 | 1.3403 | 1.3819 | 1.3819 | 0.0 (0.0%) | 2,207,210 |
2 Dec 2008 | HKD | 1.3194 | 1.4236 | 1.2847 | 1.3819 | 1.3819 | +0.062 (+4.74%) | 1,597,983 |
1 Dec 2008 | HKD | 1.2153 | 1.3194 | 1.2083 | 1.3194 | 1.3194 | +0.118 (+9.82%) | 2,024,336 |
28 Nov 2008 | HKD | 1.1875 | 1.2153 | 1.1528 | 1.2014 | 1.2014 | -0.014 (-1.14%) | 272,512 |
27 Nov 2008 | HKD | 1.2639 | 1.3125 | 1.2153 | 1.2153 | 1.2153 | 0.0 (0.0%) | 336,006 |
26 Nov 2008 | HKD | 1.2153 | 1.2292 | 1.1597 | 1.2153 | 1.2153 | 0.0 (0.0%) | 69,265 |
25 Nov 2008 | HKD | 1.1944 | 1.2361 | 1.1944 | 1.2153 | 1.2153 | +0.021 (+1.75%) | 167,752 |
24 Nov 2008 | HKD | 1.2361 | 1.2361 | 1.1944 | 1.1944 | 1.1944 | -0.042 (-3.37%) | 140,107 |
21 Nov 2008 | HKD | 1.1944 | 1.25 | 1.1944 | 1.2361 | 1.2361 | -0.028 (-2.20%) | 294,629 |