Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.05 (-6.25%) | 145,000 |
14 Jan 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 564 |
13 Jan 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 28,000 |
12 Jan 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 29,000 |
9 Jan 2009 | HKD | 0.77 | 0.84 | 0.77 | 0.8 | 0.8 | +0.05 (+6.67%) | 601,000 |
8 Jan 2009 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 56,136 |
7 Jan 2009 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 171,000 |
6 Jan 2009 | HKD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 280,000 |
5 Jan 2009 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 557,000 |
2 Jan 2009 | HKD | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -0.12 (-12%) | 794,000 |
1 Jan 2009 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.87 | 1 | 0.83 | 1 | 1 | +0.1 (+11.11%) | 5,726,000 |
30 Dec 2008 | HKD | 0.87 | 0.9 | 0.83 | 0.9 | 0.9 | +0.03 (+3.45%) | 757,000 |
29 Dec 2008 | HKD | 0.85 | 0.87 | 0.77 | 0.87 | 0.87 | 0.0 (0.0%) | 1,270,000 |
26 Dec 2008 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 88,000 |
23 Dec 2008 | HKD | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 812,000 |
22 Dec 2008 | HKD | 0.75 | 0.87 | 0.74 | 0.87 | 0.87 | +0.1 (+12.99%) | 1,899,800 |
19 Dec 2008 | HKD | 0.76 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 289,000 |
18 Dec 2008 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 385,000 |
17 Dec 2008 | HKD | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,186,000 |
16 Dec 2008 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 258,820 |
15 Dec 2008 | HKD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,108,000 |
12 Dec 2008 | HKD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 322,000 |
11 Dec 2008 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 625,696 |
10 Dec 2008 | HKD | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 227,000 |
9 Dec 2008 | HKD | 0.93 | 0.94 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 281,000 |
8 Dec 2008 | HKD | 0.93 | 0.94 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 163,000 |
5 Dec 2008 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 100,000 |