Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2009 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.255 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.255 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.255 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.255 | -0.01 (-1.92%) | 1,168,000 |
22 Jan 2009 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.26 | -0.03 (-5.45%) | 1,488,000 |
21 Jan 2009 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.275 | -0.02 (-3.51%) | 2,240,000 |
20 Jan 2009 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.285 | -0.01 (-1.72%) | 1,692,000 |
19 Jan 2009 | HKD | 0.62 | 0.62 | 0.56 | 0.58 | 0.29 | -0.04 (-6.45%) | 3,328,000 |
16 Jan 2009 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 0.31 | +0.03 (+5.08%) | 3,396,000 |
15 Jan 2009 | HKD | 0.61 | 0.62 | 0.57 | 0.59 | 0.295 | -0.04 (-6.35%) | 4,200,000 |
14 Jan 2009 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.315 | -0.01 (-1.56%) | 6,832,000 |
13 Jan 2009 | HKD | 0.64 | 0.69 | 0.62 | 0.64 | 0.32 | -0.04 (-5.88%) | 12,584,000 |
12 Jan 2009 | HKD | 0.75 | 0.75 | 0.67 | 0.68 | 0.34 | -0.08 (-10.53%) | 16,676,000 |
9 Jan 2009 | HKD | 0.65 | 0.76 | 0.64 | 0.76 | 0.38 | +0.11 (+16.92%) | 27,924,000 |
8 Jan 2009 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.325 | -0.04 (-5.80%) | 10,968,000 |
7 Jan 2009 | HKD | 0.75 | 0.78 | 0.64 | 0.69 | 0.345 | -0.04 (-5.48%) | 40,844,000 |
6 Jan 2009 | HKD | 0.58 | 0.74 | 0.57 | 0.73 | 0.365 | +0.18 (+32.73%) | 156,924,000 |
5 Jan 2009 | HKD | 0.495 | 0.55 | 0.49 | 0.55 | 0.275 | +0.065 (+13.40%) | 16,952,000 |
2 Jan 2009 | HKD | 0.46 | 0.49 | 0.46 | 0.485 | 0.2425 | +0.025 (+5.43%) | 4,580,000 |
1 Jan 2009 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.23 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 0.23 | 0.0 (0.0%) | 2,560,000 |
30 Dec 2008 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.23 | 0.0 (0.0%) | 2,764,000 |
29 Dec 2008 | HKD | 0.47 | 0.475 | 0.455 | 0.46 | 0.23 | -0.015 (-3.16%) | 1,836,000 |
26 Dec 2008 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.2375 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.2375 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 0.2375 | -0.015 (-3.06%) | 11,528,000 |
23 Dec 2008 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.245 | -0.03 (-5.77%) | 5,688,000 |
22 Dec 2008 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.26 | 0.0 (0.0%) | 4,920,000 |
19 Dec 2008 | HKD | 0.495 | 0.54 | 0.49 | 0.52 | 0.26 | +0.02 (+4%) | 14,376,000 |
18 Dec 2008 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.25 | -0.02 (-3.85%) | 10,788,000 |