Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | HKD | 2.69 | 2.79 | 2.66 | 2.7 | 2.7021 | +0.04 (+1.50%) | 58,000 |
15 Jan 2009 | HKD | 2.62 | 2.66 | 2.6 | 2.66 | 2.662 | -0.1 (-3.62%) | 2,420,000 |
14 Jan 2009 | HKD | 2.74 | 2.85 | 2.74 | 2.76 | 2.7621 | +0.01 (+0.36%) | 707,000 |
13 Jan 2009 | HKD | 2.73 | 2.8 | 2.7 | 2.75 | 2.7521 | +0.04 (+1.48%) | 1,042,000 |
12 Jan 2009 | HKD | 2.74 | 2.74 | 2.64 | 2.71 | 2.7121 | -0.04 (-1.45%) | 466,000 |
9 Jan 2009 | HKD | 2.59 | 2.8 | 2.59 | 2.75 | 2.7521 | +0.19 (+7.42%) | 1,606,000 |
8 Jan 2009 | HKD | 2.65 | 2.65 | 2.52 | 2.56 | 2.562 | -0.13 (-4.83%) | 414,000 |
7 Jan 2009 | HKD | 2.68 | 2.78 | 2.63 | 2.69 | 2.6921 | +0.02 (+0.75%) | 684,000 |
6 Jan 2009 | HKD | 2.88 | 2.88 | 2.67 | 2.67 | 2.6721 | -0.12 (-4.30%) | 670,000 |
5 Jan 2009 | HKD | 2.9 | 2.9 | 2.76 | 2.79 | 2.7921 | +0.01 (+0.36%) | 490,000 |
2 Jan 2009 | HKD | 2.63 | 2.8 | 2.61 | 2.78 | 2.7821 | +0.2 (+7.75%) | 1,765,200 |
1 Jan 2009 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.582 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 2.48 | 2.61 | 2.44 | 2.58 | 2.582 | +0.18 (+7.50%) | 795,200 |
30 Dec 2008 | HKD | 2.4 | 2.5 | 2.4 | 2.4 | 2.4018 | 0.0 (0.0%) | 838,100 |
29 Dec 2008 | HKD | 2.35 | 2.44 | 2.35 | 2.4 | 2.4018 | 0.0 (0.0%) | 778,000 |
26 Dec 2008 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4018 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4018 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 2.3 | 2.47 | 2.3 | 2.4 | 2.4018 | +0.03 (+1.27%) | 137,000 |
23 Dec 2008 | HKD | 2.43 | 2.46 | 2.35 | 2.37 | 2.3718 | -0.11 (-4.44%) | 1,148,000 |
22 Dec 2008 | HKD | 2.6 | 2.6 | 2.45 | 2.48 | 2.4819 | -0.1 (-3.88%) | 636,000 |
19 Dec 2008 | HKD | 2.6 | 2.66 | 2.54 | 2.58 | 2.582 | -0.02 (-0.77%) | 748,000 |
18 Dec 2008 | HKD | 2.4 | 2.6 | 2.4 | 2.6 | 2.602 | +0.05 (+1.96%) | 1,720,000 |
17 Dec 2008 | HKD | 2.65 | 2.65 | 2.47 | 2.55 | 2.552 | 0.0 (0.0%) | 873,000 |
16 Dec 2008 | HKD | 2.74 | 2.78 | 2.53 | 2.55 | 2.552 | -0.18 (-6.59%) | 782,400 |
15 Dec 2008 | HKD | 2.8 | 2.82 | 2.68 | 2.73 | 2.7321 | +0.04 (+1.49%) | 481,000 |
12 Dec 2008 | HKD | 2.83 | 2.83 | 2.6 | 2.69 | 2.6921 | -0.14 (-4.95%) | 1,700,000 |
11 Dec 2008 | HKD | 2.65 | 2.87 | 2.6 | 2.83 | 2.8322 | +0.15 (+5.60%) | 1,380,000 |
10 Dec 2008 | HKD | 2.43 | 2.71 | 2.43 | 2.68 | 2.6821 | +0.21 (+8.50%) | 1,792,000 |
9 Dec 2008 | HKD | 2.4 | 2.5 | 2.36 | 2.47 | 2.4719 | +0.07 (+2.92%) | 1,613,000 |
8 Dec 2008 | HKD | 2.35 | 2.47 | 2.29 | 2.4 | 2.4018 | +0.1 (+4.35%) | 1,505,000 |