| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2008 | HKD | 14 | 14.18 | 13.36 | 13.38 | 13.1401 | -0.48 (-3.46%) | 15,710,993 |
| 12 Dec 2008 | HKD | 14.42 | 14.66 | 13.76 | 13.86 | 13.6115 | -0.74 (-5.07%) | 8,739,927 |
| 11 Dec 2008 | HKD | 15.38 | 15.38 | 14.52 | 14.6 | 14.3382 | -0.72 (-4.70%) | 9,209,288 |
| 10 Dec 2008 | HKD | 14.3 | 15.38 | 14.3 | 15.32 | 15.0453 | +0.94 (+6.54%) | 12,784,873 |
| 9 Dec 2008 | HKD | 14.76 | 15.36 | 14.1 | 14.38 | 14.1222 | -0.28 (-1.91%) | 15,647,657 |
| 8 Dec 2008 | HKD | 14.36 | 14.84 | 14.3 | 14.66 | 14.3971 | +0.54 (+3.82%) | 9,990,487 |
| 5 Dec 2008 | HKD | 14.26 | 14.38 | 13.8 | 14.12 | 13.8668 | -0.16 (-1.12%) | 10,657,353 |
| 4 Dec 2008 | HKD | 14.96 | 15.02 | 13.96 | 14.28 | 14.0239 | -0.36 (-2.46%) | 10,216,182 |
| 3 Dec 2008 | HKD | 14.42 | 15 | 14.26 | 14.64 | 14.3775 | +0.76 (+5.48%) | 24,236,499 |
| 2 Dec 2008 | HKD | 13.58 | 14.22 | 13.58 | 13.88 | 13.6311 | -0.72 (-4.93%) | 15,442,936 |
| 1 Dec 2008 | HKD | 17.04 | 17.04 | 14.5 | 14.6 | 14.3382 | -0.9 (-5.81%) | 19,142,597 |
| 28 Nov 2008 | HKD | 15.82 | 16.32 | 15.5 | 15.5 | 15.2221 | -0.62 (-3.85%) | 10,295,617 |
| 27 Nov 2008 | HKD | 16 | 16.86 | 15.5 | 16.12 | 15.831 | +1.22 (+8.19%) | 27,560,413 |
| 26 Nov 2008 | HKD | 14.5 | 14.94 | 14.1 | 14.9 | 14.6328 | +0.56 (+3.91%) | 11,730,547 |
| 25 Nov 2008 | HKD | 13.8 | 14.34 | 13.28 | 14.34 | 14.0829 | +0.96 (+7.17%) | 14,964,192 |
| 24 Nov 2008 | HKD | 12.5 | 13.42 | 12.32 | 13.38 | 13.1401 | +0.86 (+6.87%) | 8,136,813 |
| 21 Nov 2008 | HKD | 12.5 | 13.3 | 12.22 | 12.52 | 12.2955 | -0.58 (-4.43%) | 9,649,088 |
| 20 Nov 2008 | HKD | 14 | 14.38 | 13 | 13.1 | 12.8651 | -1.36 (-9.41%) | 12,893,745 |
| 19 Nov 2008 | HKD | 14.12 | 14.7 | 13.9 | 14.46 | 14.2007 | +0.68 (+4.93%) | 15,025,664 |
| 18 Nov 2008 | HKD | 13.08 | 14 | 12.98 | 13.78 | 13.5329 | +0.3 (+2.23%) | 14,829,018 |
| 17 Nov 2008 | HKD | 12.62 | 13.48 | 12.22 | 13.48 | 13.2383 | +0.92 (+7.32%) | 25,739,002 |
| 14 Nov 2008 | HKD | 12.6 | 12.88 | 12.24 | 12.56 | 12.3348 | +0.26 (+2.11%) | 21,629,073 |
| 13 Nov 2008 | HKD | 12 | 12.44 | 11.64 | 12.3 | 12.0794 | +0.08 (+0.65%) | 12,494,781 |
| 12 Nov 2008 | HKD | 13.1 | 13.28 | 11.98 | 12.22 | 12.0009 | -0.78 (-6%) | 8,845,366 |
| 11 Nov 2008 | HKD | 13.8 | 13.98 | 13 | 13 | 12.7669 | -0.8 (-5.80%) | 7,878,548 |
| 10 Nov 2008 | HKD | 13.3 | 14.24 | 13.1 | 13.8 | 13.5526 | +1 (+7.81%) | 8,391,192 |
| 7 Nov 2008 | HKD | 12.5 | 12.9 | 12.5 | 12.8 | 12.5705 | -0.56 (-4.19%) | 10,948,962 |
| 6 Nov 2008 | HKD | 14.82 | 14.82 | 13.3 | 13.36 | 13.1204 | -1.86 (-12.22%) | 7,793,045 |
| 5 Nov 2008 | HKD | 14.5 | 15.6 | 14.38 | 15.22 | 14.9471 | +1.02 (+7.18%) | 6,763,126 |
| 4 Nov 2008 | HKD | 14.1 | 14.4 | 13.7 | 14.2 | 13.9454 | +0.1 (+0.71%) | 3,995,034 |
