Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2009 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | +0.005 (+1.59%) | 2,000 |
22 Jan 2009 | HKD | 0.31 | 0.335 | 0.285 | 0.315 | 3.15 | -0.015 (-4.55%) | 66,000 |
21 Jan 2009 | HKD | 0.365 | 0.365 | 0.305 | 0.33 | 3.3 | +0.01 (+3.13%) | 42,000 |
20 Jan 2009 | HKD | 0.28 | 0.36 | 0.28 | 0.32 | 3.2 | +0.005 (+1.59%) | 20,000 |
19 Jan 2009 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 3.15 | 0.0 (0.0%) | 0 |
16 Jan 2009 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 3.15 | +0.015 (+5%) | 49,000 |
15 Jan 2009 | HKD | 0.37 | 0.37 | 0.275 | 0.3 | 3 | -0.015 (-4.76%) | 63,000 |
14 Jan 2009 | HKD | 0.32 | 0.32 | 0.3 | 0.315 | 3.15 | -0.005 (-1.56%) | 29,000 |
13 Jan 2009 | HKD | 0.3 | 0.32 | 0.295 | 0.32 | 3.2 | 0.0 (0.0%) | 10,000 |
12 Jan 2009 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 3.2 | -0.025 (-7.25%) | 35,000 |
9 Jan 2009 | HKD | 0.32 | 0.35 | 0.315 | 0.345 | 3.45 | -0.015 (-4.17%) | 72,000 |
8 Jan 2009 | HKD | 0.36 | 0.36 | 0.335 | 0.36 | 3.6 | -0.025 (-6.49%) | 4,000 |
7 Jan 2009 | HKD | 0.37 | 0.385 | 0.35 | 0.385 | 3.85 | -0.03 (-7.23%) | 21,000 |
6 Jan 2009 | HKD | 0.36 | 0.415 | 0.35 | 0.415 | 4.15 | +0.015 (+3.75%) | 28,000 |
5 Jan 2009 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
2 Jan 2009 | HKD | 0.335 | 0.41 | 0.33 | 0.4 | 4 | +0.015 (+3.90%) | 18,000 |
1 Jan 2009 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | 0.0 (0.0%) | 0 |
30 Dec 2008 | HKD | 0.385 | 0.385 | 0.34 | 0.385 | 3.85 | +0.01 (+2.67%) | 55,000 |
29 Dec 2008 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 3.75 | +0.025 (+7.14%) | 12,000 |
26 Dec 2008 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 0.35 | 0.375 | 0.35 | 0.35 | 3.5 | -0.02 (-5.41%) | 6,000 |
23 Dec 2008 | HKD | 0.32 | 0.37 | 0.31 | 0.37 | 3.7 | 0.0 (0.0%) | 101,000 |
22 Dec 2008 | HKD | 0.325 | 0.375 | 0.3 | 0.37 | 3.7 | -0.005 (-1.33%) | 17,000 |
19 Dec 2008 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 3.75 | +0.005 (+1.35%) | 13,000 |
18 Dec 2008 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 0 |
17 Dec 2008 | HKD | 0.36 | 0.38 | 0.32 | 0.37 | 3.7 | +0.01 (+2.78%) | 100,000 |
16 Dec 2008 | HKD | 0.36 | 0.36 | 0.315 | 0.36 | 3.6 | -0.01 (-2.70%) | 10,000 |
15 Dec 2008 | HKD | 0.37 | 0.37 | 0.33 | 0.37 | 3.7 | -0.01 (-2.63%) | 9,000 |