Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2009 | HKD | 3.31 | 3.49 | 3.31 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,044,500 |
29 Jan 2009 | HKD | 3.4 | 3.5 | 3.35 | 3.5 | 3.5 | +0.17 (+5.11%) | 435,000 |
28 Jan 2009 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
27 Jan 2009 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
26 Jan 2009 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
23 Jan 2009 | HKD | 3.23 | 3.4 | 3.23 | 3.33 | 3.33 | -0.04 (-1.19%) | 110,000 |
22 Jan 2009 | HKD | 3.3 | 3.37 | 3.2 | 3.37 | 3.37 | -0.01 (-0.30%) | 842,500 |
21 Jan 2009 | HKD | 3.3 | 3.4 | 3.13 | 3.38 | 3.38 | +0.01 (+0.30%) | 585,000 |
20 Jan 2009 | HKD | 3.45 | 3.5 | 3.35 | 3.37 | 3.37 | -0.1 (-2.88%) | 1,540,500 |
19 Jan 2009 | HKD | 3.4 | 3.47 | 3.37 | 3.47 | 3.47 | +0.07 (+2.06%) | 805,000 |
16 Jan 2009 | HKD | 3.4 | 3.55 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 900,500 |
15 Jan 2009 | HKD | 3.21 | 3.4 | 3.21 | 3.4 | 3.4 | 0.0 (0.0%) | 322,500 |
14 Jan 2009 | HKD | 3.4 | 3.45 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 574,500 |
13 Jan 2009 | HKD | 3.45 | 3.45 | 3.33 | 3.4 | 3.4 | -0.02 (-0.58%) | 361,000 |
12 Jan 2009 | HKD | 3.59 | 3.59 | 3.4 | 3.42 | 3.42 | -0.18 (-5%) | 333,500 |
9 Jan 2009 | HKD | 3.65 | 3.65 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,226,000 |
8 Jan 2009 | HKD | 3.8 | 3.8 | 3.45 | 3.65 | 3.65 | -0.3 (-7.59%) | 1,720,000 |
7 Jan 2009 | HKD | 4 | 4.05 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,354,500 |
6 Jan 2009 | HKD | 4 | 4 | 3.88 | 4 | 4 | 0.0 (0.0%) | 1,251,000 |
5 Jan 2009 | HKD | 4.1 | 4.15 | 3.85 | 4 | 4 | +0.03 (+0.76%) | 1,600,500 |
2 Jan 2009 | HKD | 3.98 | 4 | 3.91 | 3.97 | 3.97 | +0.07 (+1.79%) | 483,000 |
1 Jan 2009 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 3.6 | 3.9 | 3.6 | 3.9 | 3.9 | +0.22 (+5.98%) | 1,632,000 |
30 Dec 2008 | HKD | 3.65 | 3.76 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 991,500 |
29 Dec 2008 | HKD | 3.59 | 3.71 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 432,000 |
26 Dec 2008 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 3.41 | 3.6 | 3.35 | 3.6 | 3.6 | +0.14 (+4.05%) | 249,500 |
23 Dec 2008 | HKD | 3.6 | 3.62 | 3.36 | 3.46 | 3.46 | -0.16 (-4.42%) | 457,500 |
22 Dec 2008 | HKD | 3.8 | 3.83 | 3.5 | 3.62 | 3.62 | -0.13 (-3.47%) | 852,500 |