Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | HKD | 1.62 | 1.69 | 1.6 | 1.67 | 1.5653 | +0.06 (+3.73%) | 7,505,652 |
13 Jan 2009 | HKD | 1.65 | 1.7 | 1.55 | 1.61 | 1.509 | -0.07 (-4.17%) | 5,989,585 |
12 Jan 2009 | HKD | 1.6 | 1.73 | 1.6 | 1.68 | 1.5747 | -0.19 (-10.16%) | 3,644,535 |
9 Jan 2009 | HKD | 1.8 | 1.89 | 1.8 | 1.87 | 1.7527 | +0.07 (+3.89%) | 6,202,965 |
8 Jan 2009 | HKD | 1.85 | 1.91 | 1.78 | 1.8 | 1.6871 | -0.16 (-8.16%) | 5,194,743 |
7 Jan 2009 | HKD | 1.89 | 2.03 | 1.84 | 1.96 | 1.8371 | +0.1 (+5.38%) | 25,006,036 |
6 Jan 2009 | HKD | 1.85 | 1.94 | 1.8 | 1.86 | 1.7434 | +0.03 (+1.64%) | 8,489,335 |
5 Jan 2009 | HKD | 1.75 | 1.84 | 1.72 | 1.83 | 1.7152 | +0.1 (+5.78%) | 5,307,835 |
2 Jan 2009 | HKD | 1.7 | 1.76 | 1.7 | 1.73 | 1.6215 | +0.04 (+2.37%) | 1,888,416 |
1 Jan 2009 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.584 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 1.69 | 1.7 | 1.66 | 1.69 | 1.584 | +0.04 (+2.42%) | 1,200,264 |
30 Dec 2008 | HKD | 1.65 | 1.7 | 1.64 | 1.65 | 1.5465 | 0.0 (0.0%) | 1,670,768 |
29 Dec 2008 | HKD | 1.62 | 1.68 | 1.6 | 1.65 | 1.5465 | +0.09 (+5.77%) | 1,475,525 |
26 Dec 2008 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.4622 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.4622 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 1.58 | 1.62 | 1.56 | 1.56 | 1.4622 | -0.07 (-4.29%) | 1,399,775 |
23 Dec 2008 | HKD | 1.7 | 1.7 | 1.58 | 1.63 | 1.5278 | -0.03 (-1.81%) | 2,363,187 |
22 Dec 2008 | HKD | 1.85 | 1.89 | 1.66 | 1.66 | 1.5559 | -0.17 (-9.29%) | 6,147,486 |
19 Dec 2008 | HKD | 1.85 | 2.08 | 1.8 | 1.83 | 1.7152 | -0.05 (-2.66%) | 29,256,571 |
18 Dec 2008 | HKD | 1.47 | 1.88 | 1.47 | 1.88 | 1.7621 | +0.41 (+27.89%) | 12,659,852 |
17 Dec 2008 | HKD | 1.5 | 1.5 | 1.44 | 1.47 | 1.3778 | 0.0 (0.0%) | 708,423 |
16 Dec 2008 | HKD | 1.46 | 1.48 | 1.42 | 1.47 | 1.3778 | -0.01 (-0.68%) | 164,303 |
15 Dec 2008 | HKD | 1.49 | 1.52 | 1.47 | 1.48 | 1.3872 | +0.01 (+0.68%) | 631,606 |
12 Dec 2008 | HKD | 1.5 | 1.51 | 1.42 | 1.47 | 1.3778 | -0.03 (-2%) | 1,744,384 |
11 Dec 2008 | HKD | 1.42 | 1.52 | 1.39 | 1.5 | 1.4059 | +0.08 (+5.63%) | 4,309,215 |
10 Dec 2008 | HKD | 1.35 | 1.46 | 1.35 | 1.42 | 1.331 | +0.06 (+4.41%) | 2,544,560 |
9 Dec 2008 | HKD | 1.39 | 1.43 | 1.36 | 1.36 | 1.2747 | -0.04 (-2.86%) | 1,223,736 |
8 Dec 2008 | HKD | 1.38 | 1.41 | 1.35 | 1.4 | 1.3122 | +0.03 (+2.19%) | 1,571,546 |
5 Dec 2008 | HKD | 1.38 | 1.38 | 1.35 | 1.37 | 1.2841 | +0.03 (+2.24%) | 522,782 |
4 Dec 2008 | HKD | 1.33 | 1.37 | 1.33 | 1.34 | 1.256 | +0.02 (+1.52%) | 647,609 |