Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2009 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 620,000 |
30 Dec 2008 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 984,000 |
29 Dec 2008 | HKD | 0.465 | 0.49 | 0.45 | 0.49 | 0.49 | +0.015 (+3.16%) | 192,000 |
26 Dec 2008 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 112,000 |
23 Dec 2008 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 156,000 |
22 Dec 2008 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,768,000 |
19 Dec 2008 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,316,000 |
18 Dec 2008 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 704,000 |
17 Dec 2008 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,232,000 |
16 Dec 2008 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 388,000 |
15 Dec 2008 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.03 (+6.25%) | 3,044,000 |
12 Dec 2008 | HKD | 0.49 | 0.49 | 0.455 | 0.48 | 0.48 | -0.02 (-4%) | 936,000 |
11 Dec 2008 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 1,632,000 |
10 Dec 2008 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,232,000 |
9 Dec 2008 | HKD | 0.53 | 0.53 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 864,000 |
8 Dec 2008 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,524,000 |
5 Dec 2008 | HKD | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | +0.03 (+6%) | 740,000 |
4 Dec 2008 | HKD | 0.52 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,476,000 |
3 Dec 2008 | HKD | 0.455 | 0.59 | 0.43 | 0.51 | 0.51 | +0.06 (+13.33%) | 2,564,000 |
2 Dec 2008 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 2,124,000 |
1 Dec 2008 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 448,000 |
28 Nov 2008 | HKD | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 256,000 |
27 Nov 2008 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 28,000 |
26 Nov 2008 | HKD | 0.5 | 0.5 | 0.46 | 0.48 | 0.48 | -0.02 (-4%) | 40,000 |
25 Nov 2008 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.005 (+1.01%) | 136,000 |
24 Nov 2008 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
21 Nov 2008 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |