Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | HKD | 1.7 | 1.7 | 1.68 | 1.68 | 0.42 | +0.1 (+6.33%) | 24,000 |
13 Jan 2009 | HKD | 1.68 | 1.68 | 1.58 | 1.58 | 0.395 | -0.12 (-7.06%) | 2,880,000 |
12 Jan 2009 | HKD | 1.68 | 1.7 | 1.63 | 1.7 | 0.425 | 0.0 (0.0%) | 2,456,000 |
9 Jan 2009 | HKD | 1.6 | 1.77 | 1.6 | 1.7 | 0.425 | 0.0 (0.0%) | 2,652,000 |
8 Jan 2009 | HKD | 1.6 | 1.7 | 1.54 | 1.7 | 0.425 | 0.0 (0.0%) | 484,000 |
7 Jan 2009 | HKD | 1.85 | 1.85 | 1.7 | 1.7 | 0.425 | -0.07 (-3.95%) | 896,000 |
6 Jan 2009 | HKD | 1.85 | 1.85 | 1.76 | 1.77 | 0.4425 | -0.02 (-1.12%) | 4,704,000 |
5 Jan 2009 | HKD | 1.7 | 1.81 | 1.7 | 1.79 | 0.4475 | +0.08 (+4.68%) | 1,160,000 |
2 Jan 2009 | HKD | 1.57 | 1.75 | 1.56 | 1.71 | 0.4275 | +0.01 (+0.59%) | 636,000 |
1 Jan 2009 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 0.425 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 1.78 | 1.78 | 1.5 | 1.7 | 0.425 | 0.0 (0.0%) | 68,000 |
30 Dec 2008 | HKD | 1.64 | 1.81 | 1.5 | 1.7 | 0.425 | +0.12 (+7.59%) | 644,000 |
29 Dec 2008 | HKD | 1.69 | 1.69 | 1.58 | 1.58 | 0.395 | +0.06 (+3.95%) | 536,000 |
26 Dec 2008 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.38 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.38 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 1.74 | 1.74 | 1.48 | 1.52 | 0.38 | -0.04 (-2.56%) | 164,000 |
23 Dec 2008 | HKD | 1.85 | 1.85 | 1.55 | 1.56 | 0.39 | -0.2 (-11.36%) | 316,000 |
22 Dec 2008 | HKD | 1.9 | 1.9 | 1.7 | 1.76 | 0.44 | -0.02 (-1.12%) | 468,000 |
19 Dec 2008 | HKD | 1.63 | 1.78 | 1.55 | 1.78 | 0.445 | +0.23 (+14.84%) | 1,264,000 |
18 Dec 2008 | HKD | 1.58 | 1.58 | 1.47 | 1.55 | 0.3875 | +0.1 (+6.90%) | 1,428,000 |
17 Dec 2008 | HKD | 1.48 | 1.52 | 1.4 | 1.45 | 0.3625 | -0.04 (-2.68%) | 508,000 |
16 Dec 2008 | HKD | 1.5 | 1.54 | 1.4 | 1.49 | 0.3725 | +0.05 (+3.47%) | 679,200 |
15 Dec 2008 | HKD | 1.5 | 1.5 | 1.42 | 1.44 | 0.36 | +0.04 (+2.86%) | 272,000 |
12 Dec 2008 | HKD | 1.55 | 1.55 | 1.32 | 1.4 | 0.35 | -0.05 (-3.45%) | 708,000 |
11 Dec 2008 | HKD | 1.36 | 1.59 | 1.3 | 1.45 | 0.3625 | +0.09 (+6.62%) | 1,324,000 |
10 Dec 2008 | HKD | 1.3 | 1.38 | 1.3 | 1.36 | 0.34 | +0.06 (+4.62%) | 1,204,000 |
9 Dec 2008 | HKD | 1.29 | 1.3 | 1.23 | 1.3 | 0.325 | +0.04 (+3.17%) | 1,672,000 |
8 Dec 2008 | HKD | 1.28 | 1.35 | 1.26 | 1.26 | 0.315 | +0.06 (+5%) | 2,052,000 |
5 Dec 2008 | HKD | 1.2 | 1.22 | 1.15 | 1.2 | 0.3 | +0.01 (+0.84%) | 352,000 |
4 Dec 2008 | HKD | 1.2 | 1.22 | 1.18 | 1.19 | 0.2975 | +0.02 (+1.71%) | 252,000 |