Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2009 | HKD | 4.36 | 4.38 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 425,000 |
22 Jan 2009 | HKD | 4.09 | 4.38 | 4.09 | 4.29 | 4.29 | +0.01 (+0.23%) | 679,000 |
21 Jan 2009 | HKD | 4.25 | 4.3 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 84,000 |
20 Jan 2009 | HKD | 4.5 | 4.5 | 4.23 | 4.25 | 4.25 | -0.24 (-5.35%) | 1,183,000 |
19 Jan 2009 | HKD | 4.71 | 4.71 | 4.48 | 4.49 | 4.49 | -0.17 (-3.65%) | 145,000 |
16 Jan 2009 | HKD | 4.7 | 4.8 | 4.54 | 4.66 | 4.66 | 0.0 (0.0%) | 2,006,000 |
15 Jan 2009 | HKD | 4.6 | 4.8 | 4.5 | 4.66 | 4.66 | -0.14 (-2.92%) | 3,597,101 |
14 Jan 2009 | HKD | 5 | 5.04 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 1,408,000 |
13 Jan 2009 | HKD | 4.94 | 4.94 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 228,000 |
12 Jan 2009 | HKD | 5.18 | 5.18 | 4.63 | 4.85 | 4.85 | -0.15 (-3%) | 2,887,000 |
9 Jan 2009 | HKD | 5 | 5.03 | 4.95 | 5 | 5 | 0.0 (0.0%) | 1,049,000 |
8 Jan 2009 | HKD | 5.05 | 5.1 | 4.81 | 5 | 5 | -0.01 (-0.20%) | 947,000 |
7 Jan 2009 | HKD | 5.32 | 5.32 | 4.8 | 5.01 | 5.01 | -0.31 (-5.83%) | 7,325,000 |
6 Jan 2009 | HKD | 5.48 | 5.48 | 4.69 | 5.32 | 5.32 | -0.16 (-2.92%) | 1,737,700 |
5 Jan 2009 | HKD | 5.5 | 5.5 | 5.44 | 5.48 | 5.48 | +0.1 (+1.86%) | 1,797,434 |
2 Jan 2009 | HKD | 5.44 | 5.44 | 5.31 | 5.38 | 5.38 | -0.06 (-1.10%) | 115,000 |
1 Jan 2009 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 5.1 | 5.49 | 5.1 | 5.44 | 5.44 | +0.09 (+1.68%) | 221,200 |
30 Dec 2008 | HKD | 5.2 | 5.35 | 5.16 | 5.35 | 5.35 | +0.24 (+4.70%) | 1,140,000 |
29 Dec 2008 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.13 (-2.48%) | 2,000 |
26 Dec 2008 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
23 Dec 2008 | HKD | 4.98 | 5.3 | 4.97 | 5.24 | 5.24 | +0.26 (+5.22%) | 1,499,000 |
22 Dec 2008 | HKD | 4.91 | 5.09 | 4.9 | 4.98 | 4.98 | +0.05 (+1.01%) | 786,000 |
19 Dec 2008 | HKD | 4.93 | 5 | 4.62 | 4.93 | 4.93 | -0.03 (-0.60%) | 3,408,000 |
18 Dec 2008 | HKD | 4.8 | 4.98 | 4.8 | 4.96 | 4.96 | +0.01 (+0.20%) | 2,103,000 |
17 Dec 2008 | HKD | 5 | 5.03 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 3,933,000 |
16 Dec 2008 | HKD | 4.97 | 5 | 4.56 | 4.98 | 4.98 | +0.03 (+0.61%) | 596,922 |
15 Dec 2008 | HKD | 4.95 | 5.07 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 363,000 |