Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | HKD | 5.01 | 5.1 | 4.84 | 4.98 | 4.98 | +0.02 (+0.40%) | 8,616,000 |
21 Jan 2009 | HKD | 4.65 | 5.1 | 4.65 | 4.96 | 4.96 | +0.14 (+2.90%) | 26,852,500 |
20 Jan 2009 | HKD | 4.78 | 4.92 | 4.68 | 4.82 | 4.82 | -0.16 (-3.21%) | 10,158,000 |
19 Jan 2009 | HKD | 4.98 | 5.04 | 4.78 | 4.98 | 4.98 | +0.14 (+2.89%) | 16,329,000 |
16 Jan 2009 | HKD | 4.5 | 4.87 | 4.41 | 4.84 | 4.84 | +0.34 (+7.56%) | 14,004,300 |
15 Jan 2009 | HKD | 4.45 | 4.51 | 4.4 | 4.5 | 4.5 | -0.25 (-5.26%) | 18,481,500 |
14 Jan 2009 | HKD | 4.76 | 4.85 | 4.6 | 4.75 | 4.75 | +0.05 (+1.06%) | 12,727,000 |
13 Jan 2009 | HKD | 4.7 | 4.94 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 14,813,500 |
12 Jan 2009 | HKD | 5.3 | 5.3 | 4.68 | 4.75 | 4.75 | -0.57 (-10.71%) | 15,592,040 |
9 Jan 2009 | HKD | 5.43 | 5.64 | 5.3 | 5.32 | 5.32 | -0.17 (-3.10%) | 7,684,500 |
8 Jan 2009 | HKD | 5.89 | 5.89 | 5.45 | 5.49 | 5.49 | -0.56 (-9.26%) | 9,543,100 |
7 Jan 2009 | HKD | 6.24 | 6.33 | 5.95 | 6.05 | 6.05 | +0.02 (+0.33%) | 18,020,400 |
6 Jan 2009 | HKD | 5.98 | 6.21 | 5.92 | 6.03 | 6.03 | +0.05 (+0.84%) | 25,272,301 |
5 Jan 2009 | HKD | 5.75 | 5.98 | 5.6 | 5.98 | 5.98 | +0.36 (+6.41%) | 11,977,300 |
2 Jan 2009 | HKD | 5.4 | 5.62 | 5.32 | 5.62 | 5.62 | +0.24 (+4.46%) | 6,671,500 |
1 Jan 2009 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 5.5 | 5.72 | 5.21 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,165,000 |
30 Dec 2008 | HKD | 5.52 | 5.59 | 5.35 | 5.45 | 5.45 | -0.07 (-1.27%) | 5,108,915 |
29 Dec 2008 | HKD | 5.58 | 5.6 | 5.24 | 5.52 | 5.52 | 0.0 (0.0%) | 4,693,500 |
26 Dec 2008 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 5.36 | 5.6 | 5.36 | 5.52 | 5.52 | 0.0 (0.0%) | 5,144,500 |
23 Dec 2008 | HKD | 5.8 | 5.95 | 5.48 | 5.52 | 5.52 | -0.4 (-6.76%) | 7,649,000 |
22 Dec 2008 | HKD | 6.29 | 6.4 | 5.92 | 5.92 | 5.92 | -0.25 (-4.05%) | 15,166,200 |
19 Dec 2008 | HKD | 6.22 | 6.61 | 6.15 | 6.17 | 6.17 | -0.22 (-3.44%) | 46,873,352 |
18 Dec 2008 | HKD | 5.91 | 6.39 | 5.91 | 6.39 | 6.39 | +0.59 (+10.17%) | 39,712,500 |
17 Dec 2008 | HKD | 5.64 | 5.84 | 5.58 | 5.8 | 5.8 | +0.34 (+6.23%) | 26,077,500 |
16 Dec 2008 | HKD | 5.13 | 5.74 | 5.11 | 5.46 | 5.46 | +0.33 (+6.43%) | 26,860,500 |
15 Dec 2008 | HKD | 5.4 | 5.46 | 5.13 | 5.13 | 5.13 | -0.08 (-1.54%) | 12,727,500 |
12 Dec 2008 | HKD | 5.81 | 5.81 | 4.97 | 5.21 | 5.21 | -0.64 (-10.94%) | 28,728,000 |