Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | HKD | 0.222 | 0.24 | 0.222 | 0.238 | 0.1451 | 0.0 (0.0%) | 1,004,103 |
13 Jan 2009 | HKD | 0.235 | 0.24 | 0.23 | 0.238 | 0.1451 | -0.007 (-2.86%) | 1,269,895 |
12 Jan 2009 | HKD | 0.245 | 0.245 | 0.2441 | 0.245 | 0.1493 | 0.0 (0.0%) | 226,415 |
9 Jan 2009 | HKD | 0.2459 | 0.247 | 0.24 | 0.245 | 0.1493 | +0.005 (+2.08%) | 1,722,725 |
8 Jan 2009 | HKD | 0.26 | 0.26 | 0.24 | 0.24 | 0.1463 | -0.025 (-9.43%) | 2,195,244 |
7 Jan 2009 | HKD | 0.245 | 0.285 | 0.245 | 0.265 | 0.1615 | +0.02 (+8.16%) | 6,428,226 |
6 Jan 2009 | HKD | 0.235 | 0.2491 | 0.23 | 0.245 | 0.1493 | +0.01 (+4.26%) | 5,365,058 |
5 Jan 2009 | HKD | 0.22 | 0.24 | 0.2191 | 0.235 | 0.1432 | +0.015 (+6.82%) | 6,379,005 |
2 Jan 2009 | HKD | 0.225 | 0.225 | 0.218 | 0.22 | 0.1341 | 0.0 (0.0%) | 1,309,271 |
1 Jan 2009 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1341 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.216 | 0.22 | 0.215 | 0.22 | 0.1341 | -0.005 (-2.22%) | 2,205,088 |
30 Dec 2008 | HKD | 0.216 | 0.225 | 0.216 | 0.225 | 0.1371 | +0.005 (+2.27%) | 433,142 |
29 Dec 2008 | HKD | 0.22 | 0.22 | 0.211 | 0.22 | 0.1341 | 0.0 (0.0%) | 1,880,231 |
26 Dec 2008 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1341 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1341 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.207 | 0.22 | 0.207 | 0.22 | 0.1341 | 0.0 (0.0%) | 442,986 |
23 Dec 2008 | HKD | 0.223 | 0.223 | 0.211 | 0.22 | 0.1341 | -0.005 (-2.22%) | 1,575,063 |
22 Dec 2008 | HKD | 0.228 | 0.228 | 0.225 | 0.225 | 0.1371 | -0.015 (-6.25%) | 374,077 |
19 Dec 2008 | HKD | 0.2241 | 0.24 | 0.21 | 0.24 | 0.1463 | +0.021 (+9.54%) | 8,016,415 |
18 Dec 2008 | HKD | 0.21 | 0.23 | 0.21 | 0.2191 | 0.1335 | -0.003 (-1.31%) | 1,939,296 |
17 Dec 2008 | HKD | 0.22 | 0.225 | 0.215 | 0.222 | 0.1353 | -0.008 (-3.48%) | 1,051,850 |
16 Dec 2008 | HKD | 0.2 | 0.23 | 0.2 | 0.23 | 0.1402 | +0.02 (+9.52%) | 1,397,868 |
15 Dec 2008 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 0.128 | 0.0 (0.0%) | 846,596 |
12 Dec 2008 | HKD | 0.226 | 0.24 | 0.208 | 0.21 | 0.128 | -0.017 (-7.49%) | 1,949,141 |
11 Dec 2008 | HKD | 0.23 | 0.24 | 0.227 | 0.227 | 0.1384 | +0.001 (+0.44%) | 1,801,478 |
10 Dec 2008 | HKD | 0.215 | 0.23 | 0.2 | 0.226 | 0.1377 | +0.016 (+7.62%) | 2,283,841 |
9 Dec 2008 | HKD | 0.225 | 0.23 | 0.21 | 0.21 | 0.128 | -0.012 (-5.41%) | 11,655,466 |
8 Dec 2008 | HKD | 0.215 | 0.222 | 0.2 | 0.222 | 0.1353 | +0.012 (+5.71%) | 31,137,027 |
5 Dec 2008 | HKD | 0.1971 | 0.21 | 0.1971 | 0.21 | 0.128 | +0.012 (+6.06%) | 10,854,809 |
4 Dec 2008 | HKD | 0.195 | 0.2 | 0.195 | 0.198 | 0.1207 | +0.008 (+4.21%) | 10,680,896 |