Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | HKD | 0.033 | 0.038 | 0.033 | 0.038 | 3.2134 | +0.007 (+22.58%) | 45,726,000 |
15 Jan 2009 | HKD | 0.03 | 0.032 | 0.029 | 0.031 | 2.6215 | -0.002 (-6.06%) | 10,014,000 |
14 Jan 2009 | HKD | 0.035 | 0.035 | 0.031 | 0.033 | 2.7906 | -0.001 (-2.94%) | 4,996,000 |
13 Jan 2009 | HKD | 0.032 | 0.034 | 0.03 | 0.034 | 2.8752 | -0.001 (-2.86%) | 9,198,000 |
12 Jan 2009 | HKD | 0.036 | 0.036 | 0.032 | 0.035 | 2.9597 | -0.001 (-2.78%) | 4,740,000 |
9 Jan 2009 | HKD | 0.041 | 0.041 | 0.032 | 0.036 | 3.0443 | 0.0 (0.0%) | 25,268,000 |
8 Jan 2009 | HKD | 0.036 | 0.04 | 0.035 | 0.036 | 3.0443 | -0.003 (-7.69%) | 9,314,000 |
7 Jan 2009 | HKD | 0.042 | 0.044 | 0.036 | 0.039 | 3.298 | 0.0 (0.0%) | 46,078,000 |
6 Jan 2009 | HKD | 0.033 | 0.042 | 0.033 | 0.039 | 3.298 | +0.007 (+21.88%) | 143,682,000 |
5 Jan 2009 | HKD | 0.034 | 0.034 | 0.03 | 0.032 | 2.706 | -0.001 (-3.03%) | 39,100,000 |
2 Jan 2009 | HKD | 0.031 | 0.035 | 0.031 | 0.033 | 2.7906 | -0.001 (-2.94%) | 5,554,000 |
1 Jan 2009 | HKD | 0.034 | 0.034 | 0.034 | 0.034 | 2.8752 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.03 | 0.035 | 0.03 | 0.034 | 2.8752 | 0.0 (0.0%) | 16,174,000 |
30 Dec 2008 | HKD | 0.029 | 0.035 | 0.029 | 0.034 | 2.8752 | +0.002 (+6.25%) | 4,364,000 |
29 Dec 2008 | HKD | 0.037 | 0.037 | 0.029 | 0.032 | 2.706 | -0.006 (-15.79%) | 2,952,000 |
26 Dec 2008 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 3.2134 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 3.2134 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.029 | 0.038 | 0.029 | 0.038 | 3.2134 | +0.008 (+26.67%) | 5,824,000 |
23 Dec 2008 | HKD | 0.029 | 0.03 | 0.028 | 0.03 | 2.5369 | +0.001 (+3.45%) | 2,452,000 |
22 Dec 2008 | HKD | 0.029 | 0.031 | 0.029 | 0.029 | 2.4523 | 0.0 (0.0%) | 5,246,000 |
19 Dec 2008 | HKD | 0.031 | 0.033 | 0.029 | 0.029 | 2.4523 | -0.001 (-3.33%) | 4,896,000 |
18 Dec 2008 | HKD | 0.03 | 0.031 | 0.03 | 0.03 | 2.5369 | -0.002 (-6.25%) | 2,060,000 |
17 Dec 2008 | HKD | 0.022 | 0.033 | 0.022 | 0.032 | 2.706 | +0.002 (+6.67%) | 4,244,000 |
16 Dec 2008 | HKD | 0.029 | 0.03 | 0.029 | 0.03 | 2.5369 | +0.001 (+3.45%) | 2,844,000 |
15 Dec 2008 | HKD | 0.031 | 0.031 | 0.027 | 0.029 | 2.4523 | -0.001 (-3.33%) | 6,062,000 |
12 Dec 2008 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 2.5369 | 0.0 (0.0%) | 0 |
11 Dec 2008 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 2.5369 | 0.0 (0.0%) | 0 |
10 Dec 2008 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 2.5369 | 0.0 (0.0%) | 0 |
9 Dec 2008 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 2.5369 | 0.0 (0.0%) | 0 |
8 Dec 2008 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 2.5369 | 0.0 (0.0%) | 0 |