Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | HKD | 2.12 | 2.15 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 12,777,000 |
21 Jan 2009 | HKD | 2.08 | 2.12 | 2.03 | 2.12 | 2.12 | +0.01 (+0.47%) | 11,449,000 |
20 Jan 2009 | HKD | 2.03 | 2.13 | 2.03 | 2.11 | 2.11 | -0.01 (-0.47%) | 6,494,000 |
19 Jan 2009 | HKD | 2.1 | 2.17 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 10,965,000 |
16 Jan 2009 | HKD | 2.03 | 2.1 | 2 | 2.1 | 2.1 | +0.11 (+5.53%) | 11,961,000 |
15 Jan 2009 | HKD | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | -0.09 (-4.33%) | 10,398,000 |
14 Jan 2009 | HKD | 2.02 | 2.09 | 2.02 | 2.08 | 2.08 | +0.06 (+2.97%) | 8,741,000 |
13 Jan 2009 | HKD | 2 | 2.06 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 7,934,900 |
12 Jan 2009 | HKD | 2 | 2.12 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 22,889,000 |
9 Jan 2009 | HKD | 1.94 | 2.03 | 1.93 | 1.98 | 1.98 | +0.02 (+1.02%) | 8,581,000 |
8 Jan 2009 | HKD | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | -0.06 (-2.97%) | 13,342,385 |
7 Jan 2009 | HKD | 2.1 | 2.13 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 28,646,834 |
6 Jan 2009 | HKD | 2.07 | 2.12 | 2.02 | 2.1 | 2.1 | +0.03 (+1.45%) | 29,362,844 |
5 Jan 2009 | HKD | 1.98 | 2.08 | 1.97 | 2.07 | 2.07 | +0.13 (+6.70%) | 21,999,200 |
2 Jan 2009 | HKD | 1.9 | 1.97 | 1.9 | 1.94 | 1.94 | +0.06 (+3.19%) | 15,945,050 |
1 Jan 2009 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 1.92 | 1.93 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 24,369,000 |
30 Dec 2008 | HKD | 1.96 | 1.98 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 18,411,000 |
29 Dec 2008 | HKD | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 56,526,500 |
26 Dec 2008 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 1.9 | 1.97 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 9,214,000 |
23 Dec 2008 | HKD | 2.03 | 2.04 | 1.86 | 1.9 | 1.9 | -0.14 (-6.86%) | 22,236,000 |
22 Dec 2008 | HKD | 2.11 | 2.13 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 25,224,016 |
19 Dec 2008 | HKD | 2.11 | 2.14 | 2.06 | 2.07 | 2.07 | -0.07 (-3.27%) | 28,437,000 |
18 Dec 2008 | HKD | 2.05 | 2.16 | 2.04 | 2.14 | 2.14 | +0.04 (+1.90%) | 33,464,000 |
17 Dec 2008 | HKD | 2.27 | 2.29 | 2.1 | 2.1 | 2.1 | -0.09 (-4.11%) | 28,447,169 |
16 Dec 2008 | HKD | 2.27 | 2.28 | 2.15 | 2.19 | 2.19 | -0.07 (-3.10%) | 22,100,384 |
15 Dec 2008 | HKD | 2.15 | 2.29 | 2.12 | 2.26 | 2.26 | +0.19 (+9.18%) | 35,779,000 |
12 Dec 2008 | HKD | 2.17 | 2.25 | 2.03 | 2.07 | 2.07 | -0.05 (-2.36%) | 26,955,000 |