Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | HKD | 2.94 | 3.19 | 2.94 | 3.16 | 3.16 | +0.04 (+1.28%) | 1,230,000 |
15 Jan 2009 | HKD | 2.83 | 3.17 | 2.83 | 3.12 | 3.12 | +0.1 (+3.31%) | 852,000 |
14 Jan 2009 | HKD | 3 | 3.4 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 836,000 |
13 Jan 2009 | HKD | 3 | 3.1 | 2.9 | 3 | 3 | -0.03 (-0.99%) | 804,000 |
12 Jan 2009 | HKD | 3.3 | 3.3 | 3.03 | 3.03 | 3.03 | -0.2 (-6.19%) | 740,000 |
9 Jan 2009 | HKD | 3.26 | 3.3 | 3.14 | 3.23 | 3.23 | -0.1 (-3.00%) | 715,000 |
8 Jan 2009 | HKD | 3.23 | 3.36 | 3.1 | 3.33 | 3.33 | 0.0 (0.0%) | 5,284,053 |
7 Jan 2009 | HKD | 3.22 | 3.33 | 3.1 | 3.33 | 3.33 | +0.16 (+5.05%) | 5,687,000 |
6 Jan 2009 | HKD | 3.01 | 3.22 | 3 | 3.17 | 3.17 | +0.12 (+3.93%) | 5,572,600 |
5 Jan 2009 | HKD | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | +0.12 (+4.10%) | 4,303,896 |
2 Jan 2009 | HKD | 2.85 | 2.94 | 2.8 | 2.93 | 2.93 | +0.13 (+4.64%) | 2,590,000 |
1 Jan 2009 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
31 Dec 2008 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 643,000 |
30 Dec 2008 | HKD | 2.94 | 2.94 | 2.78 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,704,000 |
29 Dec 2008 | HKD | 2.9 | 2.9 | 2.79 | 2.89 | 2.89 | +0.05 (+1.76%) | 949,000 |
26 Dec 2008 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
25 Dec 2008 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
24 Dec 2008 | HKD | 2.8 | 2.88 | 2.76 | 2.84 | 2.84 | +0.08 (+2.90%) | 1,326,000 |
23 Dec 2008 | HKD | 2.89 | 2.89 | 2.68 | 2.76 | 2.76 | -0.1 (-3.50%) | 2,706,000 |
22 Dec 2008 | HKD | 2.88 | 2.96 | 2.84 | 2.86 | 2.86 | +0.03 (+1.06%) | 6,481,000 |
19 Dec 2008 | HKD | 2.73 | 2.9 | 2.73 | 2.83 | 2.83 | +0.1 (+3.66%) | 9,090,610 |
18 Dec 2008 | HKD | 2.79 | 2.79 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 9,418,000 |
17 Dec 2008 | HKD | 2.65 | 2.72 | 2.62 | 2.69 | 2.69 | +0.04 (+1.51%) | 3,792,000 |
16 Dec 2008 | HKD | 2.6 | 2.66 | 2.53 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,130,000 |
15 Dec 2008 | HKD | 2.7 | 2.7 | 2.56 | 2.63 | 2.63 | +0.1 (+3.95%) | 4,932,000 |
12 Dec 2008 | HKD | 2.67 | 2.67 | 2.48 | 2.53 | 2.53 | -0.15 (-5.60%) | 6,720,000 |
11 Dec 2008 | HKD | 2.72 | 2.79 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 9,024,000 |
10 Dec 2008 | HKD | 2.56 | 2.75 | 2.56 | 2.68 | 2.68 | +0.12 (+4.69%) | 12,428,000 |
9 Dec 2008 | HKD | 2.56 | 2.69 | 2.48 | 2.56 | 2.56 | +0.04 (+1.59%) | 16,093,000 |
8 Dec 2008 | HKD | 2.4 | 2.53 | 2.4 | 2.52 | 2.52 | +0.17 (+7.23%) | 8,646,400 |