Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | HKD | 0.47 | 0.47 | 0.43 | 0.435 | 0.435 | -0.035 (-7.45%) | 890,000 |
7 Jan 2009 | HKD | 0.47 | 0.49 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 4,128,000 |
6 Jan 2009 | HKD | 0.435 | 0.47 | 0.43 | 0.465 | 0.465 | +0.03 (+6.90%) | 5,388,000 |
5 Jan 2009 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 2,042,000 |
2 Jan 2009 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,934,000 |
1 Jan 2009 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 56,000 |
30 Dec 2008 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 802,000 |
29 Dec 2008 | HKD | 0.425 | 0.425 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 374,000 |
26 Dec 2008 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 298,000 |
23 Dec 2008 | HKD | 0.46 | 0.46 | 0.395 | 0.405 | 0.405 | -0.03 (-6.90%) | 3,258,000 |
22 Dec 2008 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 0.435 | -0.055 (-11.22%) | 3,868,000 |
19 Dec 2008 | HKD | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 3,808,000 |
18 Dec 2008 | HKD | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,660,000 |
17 Dec 2008 | HKD | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | +0.025 (+5.49%) | 2,104,000 |
16 Dec 2008 | HKD | 0.435 | 0.46 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 692,000 |
15 Dec 2008 | HKD | 0.49 | 0.49 | 0.435 | 0.465 | 0.465 | +0.005 (+1.09%) | 872,000 |
12 Dec 2008 | HKD | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -0.025 (-5.15%) | 2,174,000 |
11 Dec 2008 | HKD | 0.485 | 0.52 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 7,208,000 |
10 Dec 2008 | HKD | 0.445 | 0.485 | 0.44 | 0.48 | 0.48 | +0.045 (+10.34%) | 5,722,000 |
9 Dec 2008 | HKD | 0.435 | 0.46 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 3,704,000 |
8 Dec 2008 | HKD | 0.4 | 0.44 | 0.4 | 0.435 | 0.435 | +0.025 (+6.10%) | 2,728,000 |
5 Dec 2008 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,030,000 |
4 Dec 2008 | HKD | 0.41 | 0.435 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,016,000 |
3 Dec 2008 | HKD | 0.41 | 0.43 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 6,042,000 |
2 Dec 2008 | HKD | 0.415 | 0.465 | 0.38 | 0.405 | 0.405 | -0.055 (-11.96%) | 8,434,000 |
1 Dec 2008 | HKD | 0.4 | 0.46 | 0.395 | 0.46 | 0.46 | +0.055 (+13.58%) | 5,571,000 |
28 Nov 2008 | HKD | 0.39 | 0.41 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 2,250,000 |