Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | HKD | 0.228 | 0.239 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 672,000 |
14 Jan 2009 | HKD | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 798,000 |
13 Jan 2009 | HKD | 0.231 | 0.232 | 0.228 | 0.23 | 0.23 | -0.001 (-0.43%) | 958,000 |
12 Jan 2009 | HKD | 0.24 | 0.24 | 0.231 | 0.231 | 0.231 | -0.007 (-2.94%) | 578,000 |
9 Jan 2009 | HKD | 0.241 | 0.247 | 0.238 | 0.238 | 0.238 | -0.008 (-3.25%) | 1,622,000 |
8 Jan 2009 | HKD | 0.26 | 0.26 | 0.244 | 0.246 | 0.246 | -0.014 (-5.38%) | 1,060,000 |
7 Jan 2009 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,199,959 |
6 Jan 2009 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,680,000 |
5 Jan 2009 | HKD | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,875,527 |
2 Jan 2009 | HKD | 0.242 | 0.265 | 0.242 | 0.26 | 0.26 | +0.02 (+8.33%) | 1,777,000 |
1 Jan 2009 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |
31 Dec 2008 | HKD | 0.24 | 0.245 | 0.24 | 0.242 | 0.242 | +0.002 (+0.83%) | 416,000 |
30 Dec 2008 | HKD | 0.235 | 0.244 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,646,600 |
29 Dec 2008 | HKD | 0.235 | 0.239 | 0.231 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,594,000 |
26 Dec 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 0 |
24 Dec 2008 | HKD | 0.234 | 0.235 | 0.23 | 0.235 | 0.235 | -0.001 (-0.42%) | 1,020,000 |
23 Dec 2008 | HKD | 0.245 | 0.245 | 0.233 | 0.236 | 0.236 | -0.009 (-3.67%) | 2,336,000 |
22 Dec 2008 | HKD | 0.24 | 0.245 | 0.236 | 0.245 | 0.245 | +0.008 (+3.38%) | 3,487,083 |
19 Dec 2008 | HKD | 0.225 | 0.237 | 0.225 | 0.237 | 0.237 | +0.008 (+3.49%) | 3,317,212 |
18 Dec 2008 | HKD | 0.221 | 0.23 | 0.22 | 0.229 | 0.229 | +0.006 (+2.69%) | 1,390,000 |
17 Dec 2008 | HKD | 0.223 | 0.226 | 0.219 | 0.223 | 0.223 | 0.0 (0.0%) | 3,738,320 |
16 Dec 2008 | HKD | 0.22 | 0.225 | 0.215 | 0.223 | 0.223 | +0.006 (+2.76%) | 830,000 |
15 Dec 2008 | HKD | 0.214 | 0.218 | 0.212 | 0.217 | 0.217 | +0.004 (+1.88%) | 938,000 |
12 Dec 2008 | HKD | 0.22 | 0.222 | 0.213 | 0.213 | 0.213 | -0.01 (-4.48%) | 854,000 |
11 Dec 2008 | HKD | 0.22 | 0.228 | 0.214 | 0.223 | 0.223 | -0.002 (-0.89%) | 2,644,000 |
10 Dec 2008 | HKD | 0.211 | 0.228 | 0.211 | 0.225 | 0.225 | +0.014 (+6.64%) | 2,333,009 |
9 Dec 2008 | HKD | 0.212 | 0.213 | 0.209 | 0.211 | 0.211 | +0.002 (+0.96%) | 2,555,307 |
8 Dec 2008 | HKD | 0.208 | 0.211 | 0.205 | 0.209 | 0.209 | +0.003 (+1.46%) | 2,363,110 |
5 Dec 2008 | HKD | 0.204 | 0.207 | 0.203 | 0.206 | 0.206 | +0.002 (+0.98%) | 2,393,820 |