Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2009 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 1,350,000 |
28 Jan 2009 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.75 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 925,000 |
22 Jan 2009 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 880,000 |
21 Jan 2009 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 1,607,000 |
20 Jan 2009 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 2.8 | 0.0 (0.0%) | 1,190,000 |
19 Jan 2009 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 1,260,000 |
16 Jan 2009 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 2.8 | -0.005 (-1.75%) | 4,921,000 |
15 Jan 2009 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 2.85 | -0.005 (-1.72%) | 1,745,000 |
14 Jan 2009 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 2.9 | +0.005 (+1.75%) | 1,810,000 |
13 Jan 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 2.85 | -0.005 (-1.72%) | 3,700,000 |
12 Jan 2009 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 2.9 | -0.015 (-4.92%) | 1,436,000 |
9 Jan 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 3.05 | 0.0 (0.0%) | 2,390,000 |
8 Jan 2009 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 3.05 | -0.015 (-4.69%) | 3,550,000 |
7 Jan 2009 | HKD | 0.335 | 0.34 | 0.31 | 0.32 | 3.2 | -0.005 (-1.54%) | 16,895,000 |
6 Jan 2009 | HKD | 0.305 | 0.34 | 0.305 | 0.325 | 3.25 | +0.02 (+6.56%) | 10,034,027 |
5 Jan 2009 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 3.05 | +0.005 (+1.67%) | 6,245,000 |
2 Jan 2009 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 3 | +0.02 (+7.14%) | 2,310,000 |
1 Jan 2009 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 2.8 | -0.02 (-6.67%) | 822,000 |
30 Dec 2008 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 3 | -0.005 (-1.64%) | 1,670,000 |
29 Dec 2008 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 3.05 | -0.005 (-1.61%) | 1,393,000 |
26 Dec 2008 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | +0.01 (+3.33%) | 1,012,000 |
23 Dec 2008 | HKD | 0.32 | 0.32 | 0.29 | 0.3 | 3 | +0.01 (+3.45%) | 7,390,000 |
22 Dec 2008 | HKD | 0.31 | 0.32 | 0.29 | 0.29 | 2.9 | -0.02 (-6.45%) | 4,623,000 |
19 Dec 2008 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 3.1 | 0.0 (0.0%) | 4,285,000 |