Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | HKD | 1.04 | 1.04 | 0.96 | 1 | 2.2917 | -0.06 (-5.66%) | 22,255 |
15 Jan 2009 | HKD | 1 | 1.06 | 1 | 1.06 | 2.4292 | +0.02 (+1.92%) | 262,691 |
14 Jan 2009 | HKD | 0.99 | 1.04 | 0.87 | 1.04 | 2.3833 | -0.02 (-1.89%) | 85,964 |
13 Jan 2009 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 2.4292 | 0.0 (0.0%) | 1,309 |
12 Jan 2009 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 2.4292 | -0.04 (-3.64%) | 98,182 |
9 Jan 2009 | HKD | 1.1 | 1.18 | 1.04 | 1.1 | 2.5208 | 0.0 (0.0%) | 552,218 |
8 Jan 2009 | HKD | 1.08 | 1.1 | 1.06 | 1.1 | 2.5208 | -0.06 (-5.17%) | 56,291 |
7 Jan 2009 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 2.6583 | 0.0 (0.0%) | 53,891 |
6 Jan 2009 | HKD | 1.14 | 1.2 | 1.12 | 1.16 | 2.6583 | -0.08 (-6.45%) | 169,964 |
5 Jan 2009 | HKD | 1.28 | 1.32 | 1.2 | 1.24 | 2.8417 | -0.02 (-1.59%) | 799,855 |
2 Jan 2009 | HKD | 1.26 | 1.28 | 1.18 | 1.26 | 2.8875 | +0.06 (+5%) | 825,164 |
1 Jan 2009 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 2.75 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 1.22 | 1.24 | 1.1 | 1.2 | 2.75 | -0.04 (-3.23%) | 596,727 |
30 Dec 2008 | HKD | 1.26 | 1.28 | 1.14 | 1.24 | 2.8417 | +0.04 (+3.33%) | 555,273 |
29 Dec 2008 | HKD | 1.02 | 1.2 | 0.84 | 1.2 | 2.75 | +0.18 (+17.65%) | 1,957,309 |
26 Dec 2008 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 2.3375 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 2.3375 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.83 | 1.12 | 0.83 | 1.02 | 2.3375 | +0.19 (+22.89%) | 1,631,345 |
23 Dec 2008 | HKD | 0.8 | 0.85 | 0.72 | 0.83 | 1.9021 | -0.01 (-1.19%) | 757,091 |
22 Dec 2008 | HKD | 0.8 | 0.86 | 0.76 | 0.84 | 1.925 | +0.08 (+10.53%) | 1,902,764 |
19 Dec 2008 | HKD | 0.56 | 0.77 | 0.56 | 0.76 | 1.7417 | +0.2 (+35.71%) | 1,287,709 |
18 Dec 2008 | HKD | 0.55 | 0.6 | 0.53 | 0.56 | 1.2833 | 0.0 (0.0%) | 1,329,382 |
17 Dec 2008 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 1.2833 | -0.02 (-3.45%) | 64,582 |
16 Dec 2008 | HKD | 0.56 | 0.61 | 0.5 | 0.58 | 1.3292 | -0.02 (-3.33%) | 971,127 |
15 Dec 2008 | HKD | 0.56 | 0.6 | 0.52 | 0.6 | 1.375 | +0.1 (+20%) | 208,800 |
12 Dec 2008 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 1.1458 | -0.1 (-16.67%) | 515,782 |
11 Dec 2008 | HKD | 0.64 | 0.65 | 0.6 | 0.6 | 1.375 | -0.06 (-9.09%) | 268,800 |
10 Dec 2008 | HKD | 0.66 | 0.66 | 0.62 | 0.66 | 1.5125 | 0.0 (0.0%) | 47,127 |
9 Dec 2008 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 1.5125 | 0.0 (0.0%) | 136,364 |
8 Dec 2008 | HKD | 0.65 | 0.7 | 0.65 | 0.66 | 1.5125 | -0.08 (-10.81%) | 575,564 |