Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 14 | 0.0 (0.0%) | 14,650,400 |
21 Jan 2009 | HKD | 0.67 | 0.73 | 0.66 | 0.7 | 14 | +0.01 (+1.45%) | 27,290,000 |
20 Jan 2009 | HKD | 0.74 | 0.75 | 0.68 | 0.69 | 13.8 | -0.07 (-9.21%) | 33,480,000 |
19 Jan 2009 | HKD | 0.87 | 0.87 | 0.76 | 0.76 | 15.2 | -0.1 (-11.63%) | 37,720,000 |
16 Jan 2009 | HKD | 0.87 | 0.9 | 0.84 | 0.86 | 17.2 | 0.0 (0.0%) | 49,810,000 |
15 Jan 2009 | HKD | 0.8 | 0.86 | 0.75 | 0.86 | 17.2 | 0.0 (0.0%) | 43,242,385 |
14 Jan 2009 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 17.2 | +0.02 (+2.38%) | 22,720,000 |
13 Jan 2009 | HKD | 0.89 | 0.91 | 0.83 | 0.84 | 16.8 | -0.1 (-10.64%) | 35,550,000 |
12 Jan 2009 | HKD | 1.11 | 1.13 | 0.83 | 0.94 | 18.8 | -0.16 (-14.55%) | 117,760,000 |
9 Jan 2009 | HKD | 0.96 | 1.11 | 0.96 | 1.1 | 22 | +0.16 (+17.02%) | 54,160,000 |
8 Jan 2009 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 18.8 | +0.03 (+3.30%) | 37,870,000 |
7 Jan 2009 | HKD | 0.87 | 0.93 | 0.87 | 0.91 | 18.2 | +0.05 (+5.81%) | 29,210,000 |
6 Jan 2009 | HKD | 0.86 | 0.87 | 0.84 | 0.86 | 17.2 | 0.0 (0.0%) | 28,380,000 |
5 Jan 2009 | HKD | 0.83 | 0.87 | 0.81 | 0.86 | 17.2 | +0.06 (+7.50%) | 55,100,000 |
2 Jan 2009 | HKD | 0.77 | 0.82 | 0.77 | 0.8 | 16 | +0.07 (+9.59%) | 58,080,000 |
1 Jan 2009 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 14.6 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.66 | 0.74 | 0.66 | 0.73 | 14.6 | +0.08 (+12.31%) | 59,460,000 |
30 Dec 2008 | HKD | 0.61 | 0.67 | 0.58 | 0.65 | 13 | +0.06 (+10.17%) | 64,370,000 |
29 Dec 2008 | HKD | 0.57 | 0.64 | 0.56 | 0.59 | 11.8 | +0.03 (+5.36%) | 77,440,000 |
26 Dec 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 11.2 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 11.2 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.5 | 0.56 | 0.5 | 0.56 | 11.2 | +0.065 (+13.13%) | 41,400,000 |
23 Dec 2008 | HKD | 0.52 | 0.53 | 0.49 | 0.495 | 9.9 | -0.015 (-2.94%) | 16,530,000 |
22 Dec 2008 | HKD | 0.49 | 0.53 | 0.49 | 0.51 | 10.2 | +0.02 (+4.08%) | 30,970,000 |
19 Dec 2008 | HKD | 0.485 | 0.51 | 0.485 | 0.49 | 9.8 | -0.005 (-1.01%) | 20,990,000 |
18 Dec 2008 | HKD | 0.495 | 0.51 | 0.485 | 0.495 | 9.9 | 0.0 (0.0%) | 16,270,000 |
17 Dec 2008 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 9.9 | +0.01 (+2.06%) | 22,820,000 |
16 Dec 2008 | HKD | 0.485 | 0.5 | 0.48 | 0.485 | 9.7 | 0.0 (0.0%) | 11,630,000 |
15 Dec 2008 | HKD | 0.495 | 0.51 | 0.485 | 0.485 | 9.7 | 0.0 (0.0%) | 12,120,000 |
12 Dec 2008 | HKD | 0.53 | 0.53 | 0.485 | 0.485 | 9.7 | -0.045 (-8.49%) | 21,670,000 |