Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | HKD | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 234,000 |
21 Jan 2009 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 2,586,000 |
20 Jan 2009 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 854,000 |
19 Jan 2009 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 354,000 |
16 Jan 2009 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 434,000 |
15 Jan 2009 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 746,000 |
14 Jan 2009 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 172,000 |
13 Jan 2009 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 170,000 |
12 Jan 2009 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 816,000 |
9 Jan 2009 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 462,000 |
8 Jan 2009 | HKD | 0.62 | 0.63 | 0.58 | 0.6 | 0.6 | -0.04 (-6.25%) | 1,406,000 |
7 Jan 2009 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,532,000 |
6 Jan 2009 | HKD | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 858,000 |
5 Jan 2009 | HKD | 0.62 | 0.65 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 2,302,967 |
2 Jan 2009 | HKD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,042,000 |
1 Jan 2009 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 224,000 |
30 Dec 2008 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 250,000 |
29 Dec 2008 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 406,000 |
26 Dec 2008 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | +0.02 (+3.39%) | 164,000 |
23 Dec 2008 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 654,000 |
22 Dec 2008 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 206,000 |
19 Dec 2008 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,392,000 |
18 Dec 2008 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,856,000 |
17 Dec 2008 | HKD | 0.62 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 1,204,000 |
16 Dec 2008 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 240,000 |
15 Dec 2008 | HKD | 0.64 | 0.65 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 832,000 |
12 Dec 2008 | HKD | 0.68 | 0.68 | 0.6 | 0.62 | 0.62 | -0.06 (-8.82%) | 1,714,000 |