Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2009 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 1.8 | 1.97 | 1.8 | 1.94 | 1.94 | +0.04 (+2.11%) | 3,280,000 |
22 Jan 2009 | HKD | 1.94 | 2 | 1.85 | 1.9 | 1.9 | -0.03 (-1.55%) | 10,580,000 |
21 Jan 2009 | HKD | 2 | 2.03 | 1.9 | 1.93 | 1.93 | -0.1 (-4.93%) | 4,514,000 |
20 Jan 2009 | HKD | 2.11 | 2.14 | 1.95 | 2.03 | 2.03 | -0.08 (-3.79%) | 2,788,000 |
19 Jan 2009 | HKD | 1.97 | 2.15 | 1.97 | 2.11 | 2.11 | +0.17 (+8.76%) | 10,207,000 |
16 Jan 2009 | HKD | 1.84 | 1.97 | 1.84 | 1.94 | 1.94 | +0.1 (+5.43%) | 10,735,000 |
15 Jan 2009 | HKD | 1.81 | 1.84 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,095,000 |
14 Jan 2009 | HKD | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,790,000 |
13 Jan 2009 | HKD | 1.81 | 1.85 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 1,362,000 |
12 Jan 2009 | HKD | 1.81 | 1.81 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 1,350,000 |
9 Jan 2009 | HKD | 1.73 | 1.85 | 1.73 | 1.81 | 1.81 | 0.0 (0.0%) | 1,215,000 |
8 Jan 2009 | HKD | 1.89 | 1.89 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 2,007,000 |
7 Jan 2009 | HKD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 8,944,000 |
6 Jan 2009 | HKD | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 12,040,000 |
5 Jan 2009 | HKD | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | +0.08 (+4.47%) | 12,562,900 |
2 Jan 2009 | HKD | 1.8 | 1.82 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 5,553,000 |
1 Jan 2009 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 1.76 | 1.8 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,357,000 |
30 Dec 2008 | HKD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 614,000 |
29 Dec 2008 | HKD | 1.78 | 1.79 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,699,000 |
26 Dec 2008 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 1.76 | 1.8 | 1.71 | 1.76 | 1.76 | -0.03 (-1.68%) | 5,025,000 |
23 Dec 2008 | HKD | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 3,671,000 |
22 Dec 2008 | HKD | 1.9 | 1.92 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 7,249,000 |
19 Dec 2008 | HKD | 1.82 | 1.91 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 12,798,000 |
18 Dec 2008 | HKD | 1.81 | 1.92 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 15,722,000 |
17 Dec 2008 | HKD | 1.78 | 1.88 | 1.78 | 1.8 | 1.8 | +0.07 (+4.05%) | 9,927,000 |
16 Dec 2008 | HKD | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | -0.08 (-4.42%) | 4,682,000 |