Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | HKD | 0.198 | 0.198 | 0.178 | 0.18 | 0.343 | -0.01 (-5.26%) | 165,315 |
15 Jan 2009 | HKD | 0.16 | 0.198 | 0.16 | 0.19 | 0.362 | +0.01 (+5.56%) | 2,750,000 |
14 Jan 2009 | HKD | 0.176 | 0.18 | 0.16 | 0.18 | 0.343 | +0.01 (+5.88%) | 411,975 |
13 Jan 2009 | HKD | 0.164 | 0.178 | 0.154 | 0.17 | 0.3239 | +0.006 (+3.66%) | 915,792 |
12 Jan 2009 | HKD | 0.16 | 0.168 | 0.154 | 0.164 | 0.3125 | +0.004 (+2.50%) | 4,203,721 |
9 Jan 2009 | HKD | 0.152 | 0.16 | 0.136 | 0.16 | 0.3049 | +0.014 (+9.59%) | 283,397 |
8 Jan 2009 | HKD | 0.132 | 0.152 | 0.132 | 0.146 | 0.2782 | -0.006 (-3.95%) | 642,891 |
7 Jan 2009 | HKD | 0.142 | 0.152 | 0.142 | 0.152 | 0.2896 | -0.002 (-1.30%) | 23,616 |
6 Jan 2009 | HKD | 0.166 | 0.166 | 0.142 | 0.154 | 0.2934 | -0.002 (-1.28%) | 472,328 |
5 Jan 2009 | HKD | 0.154 | 0.156 | 0.154 | 0.156 | 0.2973 | 0.0 (0.0%) | 55,105 |
2 Jan 2009 | HKD | 0.15 | 0.156 | 0.15 | 0.156 | 0.2973 | +0.008 (+5.41%) | 120,706 |
1 Jan 2009 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.282 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.16 | 0.162 | 0.138 | 0.148 | 0.282 | +0.006 (+4.23%) | 157,443 |
30 Dec 2008 | HKD | 0.136 | 0.146 | 0.134 | 0.142 | 0.2706 | -0.008 (-5.33%) | 1,970,658 |
29 Dec 2008 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.2858 | -0.002 (-1.32%) | 10,496 |
26 Dec 2008 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.2896 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.2896 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.148 | 0.152 | 0.148 | 0.152 | 0.2896 | 0.0 (0.0%) | 34,113 |
23 Dec 2008 | HKD | 0.158 | 0.158 | 0.136 | 0.152 | 0.2896 | +0.002 (+1.33%) | 136,450 |
22 Dec 2008 | HKD | 0.136 | 0.16 | 0.136 | 0.15 | 0.2858 | +0.03 (+25%) | 2,188,454 |
19 Dec 2008 | HKD | 0.122 | 0.13 | 0.12 | 0.12 | 0.2287 | -0.006 (-4.76%) | 86,594 |
18 Dec 2008 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.2401 | -0.016 (-11.27%) | 112,834 |
17 Dec 2008 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.2706 | -0.004 (-2.74%) | 5,248 |
16 Dec 2008 | HKD | 0.136 | 0.15 | 0.136 | 0.146 | 0.2782 | -0.006 (-3.95%) | 68,225 |
15 Dec 2008 | HKD | 0.156 | 0.156 | 0.132 | 0.152 | 0.2896 | 0.0 (0.0%) | 262,405 |
12 Dec 2008 | HKD | 0.128 | 0.158 | 0.128 | 0.152 | 0.2896 | +0.03 (+24.59%) | 367,366 |
11 Dec 2008 | HKD | 0.122 | 0.13 | 0.12 | 0.122 | 0.2325 | 0.0 (0.0%) | 301,765 |
10 Dec 2008 | HKD | 0.122 | 0.132 | 0.12 | 0.122 | 0.2325 | 0.0 (0.0%) | 236,164 |
9 Dec 2008 | HKD | 0.116 | 0.138 | 0.116 | 0.122 | 0.2325 | +0.002 (+1.67%) | 314,886 |
8 Dec 2008 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.2287 | 0.0 (0.0%) | 20,992 |