Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | HKD | 1.6453 | 1.7143 | 1.6023 | 1.7143 | 0.8571 | -0.026 (-1.48%) | 7,596,000 |
14 Jan 2009 | HKD | 1.7229 | 1.809 | 1.6884 | 1.7401 | 0.87 | +0.052 (+3.06%) | 26,536,000 |
13 Jan 2009 | HKD | 1.7143 | 1.7229 | 1.6798 | 1.6884 | 0.8442 | -0.035 (-2.00%) | 6,292,000 |
12 Jan 2009 | HKD | 1.809 | 1.8176 | 1.697 | 1.7229 | 0.8615 | -0.086 (-4.76%) | 13,260,210 |
9 Jan 2009 | HKD | 1.8435 | 1.8693 | 1.7918 | 1.809 | 0.9045 | +0.017 (+0.96%) | 13,544,000 |
8 Jan 2009 | HKD | 1.8521 | 1.8521 | 1.7573 | 1.7918 | 0.8959 | -0.129 (-6.73%) | 13,144,000 |
7 Jan 2009 | HKD | 2.1019 | 2.1105 | 1.8952 | 1.921 | 0.9605 | -0.146 (-7.08%) | 16,232,400 |
6 Jan 2009 | HKD | 2.1019 | 2.2139 | 2.0244 | 2.0674 | 1.0337 | +0.043 (+2.12%) | 45,266,000 |
5 Jan 2009 | HKD | 1.9382 | 2.0416 | 1.8779 | 2.0244 | 1.0122 | +0.129 (+6.82%) | 20,468,000 |
2 Jan 2009 | HKD | 1.8435 | 1.9296 | 1.8435 | 1.8952 | 0.9476 | -0.185 (-8.88%) | 15,434,400 |
1 Jan 2009 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 1.04 | +0.288 (+16.08%) | 0 |
31 Dec 2008 | HKD | 1.6195 | 1.9124 | 1.6195 | 1.7918 | 0.8959 | +0.19 (+11.83%) | 26,620,400 |
30 Dec 2008 | HKD | 1.5937 | 1.6109 | 1.5592 | 1.6023 | 0.8012 | +0.017 (+1.09%) | 11,651,000 |
29 Dec 2008 | HKD | 1.6195 | 1.6798 | 1.542 | 1.585 | 0.7925 | -0.315 (-16.58%) | 28,265,000 |
26 Dec 2008 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 0.95 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 0.95 | +0.263 (+16.09%) | 0 |
24 Dec 2008 | HKD | 1.6023 | 1.6626 | 1.5937 | 1.6367 | 0.8184 | +0.026 (+1.60%) | 7,922,000 |
23 Dec 2008 | HKD | 1.7573 | 1.7573 | 1.5937 | 1.6109 | 0.8054 | -0.138 (-7.88%) | 15,468,000 |
22 Dec 2008 | HKD | 1.8865 | 1.8952 | 1.7315 | 1.7487 | 0.8743 | -0.103 (-5.58%) | 11,913,750 |
19 Dec 2008 | HKD | 1.9813 | 1.9813 | 1.8435 | 1.8521 | 0.9261 | -0.129 (-6.52%) | 20,604,000 |
18 Dec 2008 | HKD | 2.0502 | 2.0588 | 1.9641 | 1.9813 | 0.9907 | -0.035 (-1.71%) | 8,284,000 |
17 Dec 2008 | HKD | 2.1105 | 2.1364 | 2.0071 | 2.0158 | 1.0079 | -0.017 (-0.85%) | 13,644,000 |
16 Dec 2008 | HKD | 2.0933 | 2.0933 | 1.921 | 2.033 | 1.0165 | +0.043 (+2.17%) | 2,171,480 |
15 Dec 2008 | HKD | 2.145 | 2.145 | 1.9641 | 1.9899 | 0.995 | -0.052 (-2.53%) | 7,735,146 |
12 Dec 2008 | HKD | 2.3 | 2.3 | 2.033 | 2.0416 | 1.0208 | -0.241 (-10.57%) | 9,644,000 |
11 Dec 2008 | HKD | 2.2828 | 2.369 | 2.1708 | 2.2828 | 1.1414 | +0.043 (+1.92%) | 14,244,000 |
10 Dec 2008 | HKD | 2.3173 | 2.3173 | 2.1622 | 2.2397 | 1.1199 | -0.052 (-2.26%) | 6,485,200 |
9 Dec 2008 | HKD | 2.369 | 2.369 | 2.1794 | 2.2914 | 1.1457 | -0.035 (-1.48%) | 8,520,000 |
8 Dec 2008 | HKD | 2.2828 | 2.412 | 2.2397 | 2.3259 | 1.1629 | +0.086 (+3.85%) | 9,536,000 |
5 Dec 2008 | HKD | 2.1191 | 2.257 | 2.1191 | 2.2397 | 1.1199 | +0.112 (+5.26%) | 3,550,700 |