Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 2,108,000 |
21 Jan 2009 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 3,584,000 |
20 Jan 2009 | HKD | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 3,481,212 |
19 Jan 2009 | HKD | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 4,551,000 |
16 Jan 2009 | HKD | 0.75 | 0.82 | 0.74 | 0.78 | 0.78 | +0.05 (+6.85%) | 10,415,000 |
15 Jan 2009 | HKD | 0.74 | 0.82 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 19,206,000 |
14 Jan 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
13 Jan 2009 | HKD | 0.82 | 0.85 | 0.77 | 0.8 | 0.8 | -0.04 (-4.76%) | 9,957,000 |
12 Jan 2009 | HKD | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 13,311,500 |
9 Jan 2009 | HKD | 0.88 | 0.94 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 24,926,000 |
8 Jan 2009 | HKD | 0.95 | 0.95 | 0.86 | 0.87 | 0.87 | -0.1 (-10.31%) | 20,197,001 |
7 Jan 2009 | HKD | 1.02 | 1.05 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 14,685,000 |
6 Jan 2009 | HKD | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 28,666,000 |
5 Jan 2009 | HKD | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | +0.14 (+15.56%) | 73,667,000 |
2 Jan 2009 | HKD | 0.83 | 0.9 | 0.82 | 0.9 | 0.9 | +0.07 (+8.43%) | 13,232,000 |
1 Jan 2009 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,928,000 |
30 Dec 2008 | HKD | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -0.04 (-4.55%) | 3,898,000 |
29 Dec 2008 | HKD | 0.8 | 0.89 | 0.8 | 0.88 | 0.88 | +0.03 (+3.53%) | 3,161,000 |
26 Dec 2008 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.8 | 0.87 | 0.78 | 0.85 | 0.85 | +0.03 (+3.66%) | 4,525,000 |
23 Dec 2008 | HKD | 0.92 | 0.93 | 0.81 | 0.82 | 0.82 | -0.09 (-9.89%) | 16,803,000 |
22 Dec 2008 | HKD | 0.91 | 0.98 | 0.88 | 0.91 | 0.91 | +0.04 (+4.60%) | 42,090,000 |
19 Dec 2008 | HKD | 0.76 | 0.88 | 0.75 | 0.87 | 0.87 | +0.1 (+12.99%) | 29,735,000 |
18 Dec 2008 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 10,267,812 |
17 Dec 2008 | HKD | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | +0.03 (+4.11%) | 21,698,000 |
16 Dec 2008 | HKD | 0.7 | 0.76 | 0.7 | 0.73 | 0.73 | +0.04 (+5.80%) | 33,421,000 |
15 Dec 2008 | HKD | 0.65 | 0.72 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 33,341,387 |
12 Dec 2008 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 12,903,000 |