Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | HKD | 2.61 | 2.61 | 2.37 | 2.56 | 2.56 | -0.19 (-6.91%) | 29,003,054 |
14 Jan 2009 | HKD | 2.69 | 2.78 | 2.61 | 2.75 | 2.75 | +0.14 (+5.36%) | 29,732,752 |
13 Jan 2009 | HKD | 2.58 | 2.68 | 2.53 | 2.61 | 2.61 | +0.04 (+1.56%) | 29,102,118 |
12 Jan 2009 | HKD | 2.55 | 2.62 | 2.5 | 2.57 | 2.57 | -0.08 (-3.02%) | 38,958,037 |
9 Jan 2009 | HKD | 2.75 | 2.78 | 2.61 | 2.65 | 2.65 | -0.1 (-3.64%) | 23,534,771 |
8 Jan 2009 | HKD | 2.98 | 2.98 | 2.71 | 2.75 | 2.75 | -0.24 (-8.03%) | 33,792,147 |
7 Jan 2009 | HKD | 2.9 | 3.03 | 2.85 | 2.99 | 2.99 | +0.21 (+7.55%) | 67,858,056 |
6 Jan 2009 | HKD | 2.95 | 2.96 | 2.7 | 2.78 | 2.78 | -0.17 (-5.76%) | 64,759,394 |
5 Jan 2009 | HKD | 2.61 | 3.01 | 2.59 | 2.95 | 2.95 | +0.38 (+14.79%) | 43,691,054 |
2 Jan 2009 | HKD | 2.53 | 2.59 | 2.4 | 2.57 | 2.57 | +0.07 (+2.80%) | 9,118,442 |
1 Jan 2009 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 2.45 | 2.5 | 2.36 | 2.5 | 2.5 | +0.13 (+5.49%) | 5,185,176 |
30 Dec 2008 | HKD | 2.4 | 2.43 | 2.3 | 2.37 | 2.37 | +0.06 (+2.60%) | 5,357,623 |
29 Dec 2008 | HKD | 2.23 | 2.4 | 2.17 | 2.31 | 2.31 | +0.06 (+2.67%) | 6,989,438 |
26 Dec 2008 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 2.25 | 2.31 | 2.19 | 2.25 | 2.25 | 0.0 (0.0%) | 5,447,597 |
23 Dec 2008 | HKD | 2.37 | 2.39 | 2.17 | 2.25 | 2.25 | -0.16 (-6.64%) | 18,068,264 |
22 Dec 2008 | HKD | 2.55 | 2.55 | 2.33 | 2.41 | 2.41 | -0.14 (-5.49%) | 13,139,172 |
19 Dec 2008 | HKD | 2.55 | 2.72 | 2.5 | 2.55 | 2.55 | -0.06 (-2.30%) | 22,207,869 |
18 Dec 2008 | HKD | 2.53 | 2.65 | 2.44 | 2.61 | 2.61 | +0.11 (+4.40%) | 29,587,467 |
17 Dec 2008 | HKD | 2.35 | 2.5 | 2.31 | 2.5 | 2.5 | +0.2 (+8.70%) | 21,876,030 |
16 Dec 2008 | HKD | 2.19 | 2.4 | 2.15 | 2.3 | 2.3 | +0.13 (+5.99%) | 20,976,090 |
15 Dec 2008 | HKD | 2.13 | 2.31 | 2.12 | 2.17 | 2.17 | +0.13 (+6.37%) | 23,632,635 |
12 Dec 2008 | HKD | 2.21 | 2.23 | 1.96 | 2.04 | 2.04 | -0.22 (-9.73%) | 25,678,456 |
11 Dec 2008 | HKD | 2.4 | 2.42 | 2.21 | 2.26 | 2.26 | -0.21 (-8.50%) | 34,758,517 |
10 Dec 2008 | HKD | 2.09 | 2.5 | 2.06 | 2.47 | 2.47 | +0.41 (+19.90%) | 23,941,372 |
9 Dec 2008 | HKD | 2.05 | 2.17 | 2.02 | 2.06 | 2.06 | +0.06 (+3%) | 24,890,959 |
8 Dec 2008 | HKD | 2.01 | 2.05 | 1.96 | 2 | 2 | +0.07 (+3.63%) | 24,007,026 |
5 Dec 2008 | HKD | 1.87 | 1.95 | 1.84 | 1.93 | 1.93 | +0.08 (+4.32%) | 18,044,823 |