Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2009 | HKD | 0.88 | 0.91 | 0.88 | 0.9 | 4.5 | +0.02 (+2.27%) | 9,605,000 |
22 Jan 2009 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 4.4 | +0.03 (+3.53%) | 12,995,000 |
21 Jan 2009 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 4.25 | +0.01 (+1.19%) | 6,425,000 |
20 Jan 2009 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 4.2 | +0.02 (+2.44%) | 11,790,000 |
19 Jan 2009 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 4.1 | +0.02 (+2.50%) | 3,000,000 |
16 Jan 2009 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 4 | +0.01 (+1.27%) | 2,150,000 |
15 Jan 2009 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 3.95 | -0.01 (-1.25%) | 1,450,000 |
14 Jan 2009 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 4 | +0.02 (+2.56%) | 1,685,000 |
13 Jan 2009 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 3.9 | +0.01 (+1.30%) | 1,840,000 |
12 Jan 2009 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 3.85 | -0.01 (-1.28%) | 2,230,000 |
9 Jan 2009 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 3.9 | 0.0 (0.0%) | 2,495,005 |
8 Jan 2009 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 3.9 | 0.0 (0.0%) | 1,180,000 |
7 Jan 2009 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 3.9 | +0.03 (+4%) | 4,380,000 |
6 Jan 2009 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 3.75 | -0.02 (-2.60%) | 1,345,000 |
5 Jan 2009 | HKD | 0.76 | 0.77 | 0.74 | 0.77 | 3.85 | 0.0 (0.0%) | 1,490,000 |
2 Jan 2009 | HKD | 0.79 | 0.79 | 0.73 | 0.77 | 3.85 | -0.03 (-3.75%) | 8,435,000 |
1 Jan 2009 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 4 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.74 | 0.81 | 0.74 | 0.8 | 4 | +0.1 (+14.29%) | 7,440,000 |
30 Dec 2008 | HKD | 0.76 | 0.76 | 0.67 | 0.7 | 3.5 | -0.05 (-6.67%) | 4,995,000 |
29 Dec 2008 | HKD | 0.8 | 0.8 | 0.73 | 0.75 | 3.75 | -0.03 (-3.85%) | 4,795,000 |
26 Dec 2008 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.9 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.9 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.77 | 0.78 | 0.73 | 0.78 | 3.9 | +0.01 (+1.30%) | 1,785,000 |
23 Dec 2008 | HKD | 0.8 | 0.82 | 0.74 | 0.77 | 3.85 | -0.04 (-4.94%) | 4,620,000 |
22 Dec 2008 | HKD | 0.78 | 0.83 | 0.77 | 0.81 | 4.05 | +0.03 (+3.85%) | 4,545,000 |
19 Dec 2008 | HKD | 0.73 | 0.8 | 0.73 | 0.78 | 3.9 | +0.05 (+6.85%) | 5,345,000 |
18 Dec 2008 | HKD | 0.68 | 0.73 | 0.68 | 0.73 | 3.65 | +0.06 (+8.96%) | 6,345,000 |
17 Dec 2008 | HKD | 0.64 | 0.7 | 0.63 | 0.67 | 3.35 | +0.03 (+4.69%) | 9,180,000 |
16 Dec 2008 | HKD | 0.65 | 0.65 | 0.61 | 0.64 | 3.2 | 0.0 (0.0%) | 2,620,000 |
15 Dec 2008 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 3.2 | 0.0 (0.0%) | 1,035,000 |