Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2009 | HKD | 3.99 | 4.05 | 3.85 | 4.05 | 4.05 | +0.27 (+7.14%) | 19,812,288 |
28 Jan 2009 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 3.7 | 3.78 | 3.54 | 3.78 | 3.78 | +0.07 (+1.89%) | 9,577,611 |
22 Jan 2009 | HKD | 3.77 | 3.77 | 3.62 | 3.71 | 3.71 | +0.06 (+1.64%) | 16,933,708 |
21 Jan 2009 | HKD | 3.5 | 3.71 | 3.47 | 3.65 | 3.65 | +0.16 (+4.58%) | 22,688,615 |
20 Jan 2009 | HKD | 3.39 | 3.51 | 3.33 | 3.49 | 3.49 | +0.06 (+1.75%) | 12,112,000 |
19 Jan 2009 | HKD | 3.33 | 3.5 | 3.33 | 3.43 | 3.43 | +0.13 (+3.94%) | 8,560,000 |
16 Jan 2009 | HKD | 3.23 | 3.34 | 3.18 | 3.3 | 3.3 | +0.14 (+4.43%) | 5,790,000 |
15 Jan 2009 | HKD | 3.18 | 3.18 | 3.1 | 3.16 | 3.16 | -0.12 (-3.66%) | 9,536,000 |
14 Jan 2009 | HKD | 3.28 | 3.39 | 3.26 | 3.28 | 3.28 | +0.06 (+1.86%) | 7,412,550 |
13 Jan 2009 | HKD | 3.34 | 3.4 | 3.2 | 3.22 | 3.22 | -0.12 (-3.59%) | 7,566,818 |
12 Jan 2009 | HKD | 3.4 | 3.53 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,008,500 |
9 Jan 2009 | HKD | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | +0.09 (+2.75%) | 5,187,891 |
8 Jan 2009 | HKD | 3.34 | 3.4 | 3.23 | 3.27 | 3.27 | -0.19 (-5.49%) | 8,114,000 |
7 Jan 2009 | HKD | 3.64 | 3.64 | 3.43 | 3.46 | 3.46 | -0.09 (-2.54%) | 8,652,078 |
6 Jan 2009 | HKD | 3.46 | 3.6 | 3.38 | 3.55 | 3.55 | +0.1 (+2.90%) | 12,951,918 |
5 Jan 2009 | HKD | 3.39 | 3.45 | 3.31 | 3.45 | 3.45 | +0.18 (+5.50%) | 9,605,000 |
2 Jan 2009 | HKD | 3.24 | 3.29 | 3.2 | 3.27 | 3.27 | +0.09 (+2.83%) | 4,308,000 |
1 Jan 2009 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | +0.04 (+1.27%) | 2,022,620 |
30 Dec 2008 | HKD | 3.25 | 3.3 | 3.1 | 3.14 | 3.14 | -0.08 (-2.48%) | 6,645,718 |
29 Dec 2008 | HKD | 3.23 | 3.34 | 3.21 | 3.22 | 3.22 | +0.05 (+1.58%) | 7,710,000 |
26 Dec 2008 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 3.08 | 3.19 | 3.08 | 3.17 | 3.17 | +0.02 (+0.63%) | 5,329,000 |
23 Dec 2008 | HKD | 3.31 | 3.36 | 3.09 | 3.15 | 3.15 | -0.21 (-6.25%) | 9,470,000 |
22 Dec 2008 | HKD | 3.48 | 3.58 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 18,101,000 |
19 Dec 2008 | HKD | 3.42 | 3.54 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 16,102,188 |