Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | HKD | 0.2952 | 0.2952 | 0.27 | 0.2802 | 0.467 | -0.02 (-6.60%) | 303,000 |
16 Jan 2009 | HKD | 0.2802 | 0.3 | 0.2802 | 0.3 | 0.5 | 0.0 (0.0%) | 87,000 |
15 Jan 2009 | HKD | 0.285 | 0.3 | 0.2802 | 0.3 | 0.5 | 0.0 (0.0%) | 411,000 |
14 Jan 2009 | HKD | 0.3102 | 0.3102 | 0.3 | 0.3 | 0.5 | +0.01 (+3.52%) | 60,000 |
13 Jan 2009 | HKD | 0.2898 | 0.3198 | 0.2898 | 0.2898 | 0.483 | -0.03 (-9.38%) | 378,000 |
12 Jan 2009 | HKD | 0.2952 | 0.3198 | 0.2952 | 0.3198 | 0.533 | +0.02 (+6.60%) | 153,000 |
9 Jan 2009 | HKD | 0.3498 | 0.3498 | 0.3 | 0.3 | 0.5 | -0.02 (-6.19%) | 822,000 |
8 Jan 2009 | HKD | 0.3102 | 0.3198 | 0.3102 | 0.3198 | 0.533 | 0.0 (0.0%) | 252,000 |
7 Jan 2009 | HKD | 0.3198 | 0.33 | 0.3198 | 0.3198 | 0.533 | 0.0 (0.0%) | 1,302,000 |
6 Jan 2009 | HKD | 0.3252 | 0.3252 | 0.3198 | 0.3198 | 0.533 | 0.0 (0.0%) | 120,000 |
5 Jan 2009 | HKD | 0.3102 | 0.3198 | 0.3102 | 0.3198 | 0.533 | -0.01 (-3.09%) | 117,000 |
2 Jan 2009 | HKD | 0.3102 | 0.33 | 0.3102 | 0.33 | 0.55 | +0.02 (+6.38%) | 81,000 |
1 Jan 2009 | HKD | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.517 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.517 | 0.0 (0.0%) | 0 |
30 Dec 2008 | HKD | 0.33 | 0.33 | 0.3102 | 0.3102 | 0.517 | -0.02 (-6.00%) | 51,000 |
29 Dec 2008 | HKD | 0.3102 | 0.33 | 0.3102 | 0.33 | 0.55 | +0.025 (+8.27%) | 525,000 |
26 Dec 2008 | HKD | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.508 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.508 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.2898 | 0.3102 | 0.2898 | 0.3048 | 0.508 | +0.01 (+3.25%) | 132,000 |
23 Dec 2008 | HKD | 0.3 | 0.3 | 0.2952 | 0.2952 | 0.492 | -0.01 (-3.15%) | 570,000 |
22 Dec 2008 | HKD | 0.2952 | 0.3102 | 0.2898 | 0.3048 | 0.508 | +0.015 (+5.18%) | 1,467,000 |
19 Dec 2008 | HKD | 0.2898 | 0.3 | 0.2898 | 0.2898 | 0.483 | 0.0 (0.0%) | 354,000 |
18 Dec 2008 | HKD | 0.2748 | 0.2898 | 0.2748 | 0.2898 | 0.483 | +0.02 (+7.33%) | 93,000 |
17 Dec 2008 | HKD | 0.27 | 0.2748 | 0.2502 | 0.27 | 0.45 | -0.01 (-3.64%) | 2,343,000 |
16 Dec 2008 | HKD | 0.27 | 0.2802 | 0.27 | 0.2802 | 0.467 | +0.01 (+3.78%) | 210,000 |
15 Dec 2008 | HKD | 0.2748 | 0.2748 | 0.27 | 0.27 | 0.45 | -0.005 (-1.75%) | 744,000 |
12 Dec 2008 | HKD | 0.2898 | 0.3 | 0.27 | 0.2748 | 0.458 | -0.015 (-5.18%) | 516,000 |
11 Dec 2008 | HKD | 0.33 | 0.33 | 0.2898 | 0.2898 | 0.483 | -0.04 (-12.18%) | 1,830,937 |
10 Dec 2008 | HKD | 0.3102 | 0.33 | 0.3 | 0.33 | 0.55 | -0.01 (-3.00%) | 78,000 |
9 Dec 2008 | HKD | 0.3198 | 0.3402 | 0.3 | 0.3402 | 0.567 | -0.02 (-5.50%) | 1,215,000 |