Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2008 | HKD | 0.092 | 0.11 | 0.092 | 0.106 | 0.212 | -0.029 (-21.48%) | 51,330,000 |
15 Sep 2008 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.27 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.134 | 0.135 | 0.134 | 0.135 | 0.27 | 0.0 (0.0%) | 5,394,000 |
11 Sep 2008 | HKD | 0.154 | 0.154 | 0.133 | 0.135 | 0.27 | -0.015 (-10.00%) | 1,980,000 |
10 Sep 2008 | HKD | 0.15 | 0.15 | 0.145 | 0.15 | 0.3 | -0.01 (-6.25%) | 1,415,000 |
9 Sep 2008 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.32 | -0.006 (-3.61%) | 2,115,000 |
8 Sep 2008 | HKD | 0.17 | 0.18 | 0.165 | 0.166 | 0.332 | -0.004 (-2.35%) | 480,000 |
5 Sep 2008 | HKD | 0.18 | 0.18 | 0.17 | 0.17 | 0.34 | -0.01 (-5.56%) | 1,610,000 |
4 Sep 2008 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.36 | 0.0 (0.0%) | 605,000 |
3 Sep 2008 | HKD | 0.19 | 0.19 | 0.18 | 0.18 | 0.36 | -0.01 (-5.26%) | 2,000,000 |
2 Sep 2008 | HKD | 0.2 | 0.2 | 0.18 | 0.19 | 0.38 | 0.0 (0.0%) | 3,555,000 |
1 Sep 2008 | HKD | 0.192 | 0.192 | 0.19 | 0.19 | 0.38 | -0.015 (-7.32%) | 650,000 |
29 Aug 2008 | HKD | 0.19 | 0.207 | 0.181 | 0.205 | 0.41 | +0.001 (+0.49%) | 1,636,000 |
28 Aug 2008 | HKD | 0.206 | 0.21 | 0.201 | 0.204 | 0.408 | -0.016 (-7.27%) | 520,000 |
27 Aug 2008 | HKD | 0.212 | 0.23 | 0.212 | 0.22 | 0.44 | -0.009 (-3.93%) | 228,000 |
26 Aug 2008 | HKD | 0.23 | 0.23 | 0.213 | 0.229 | 0.458 | -0.001 (-0.43%) | 517,000 |
25 Aug 2008 | HKD | 0.241 | 0.241 | 0.211 | 0.23 | 0.46 | -0.013 (-5.35%) | 836,000 |
22 Aug 2008 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.486 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.243 | 0.265 | 0.24 | 0.243 | 0.486 | 0.0 (0.0%) | 207,000 |
20 Aug 2008 | HKD | 0.24 | 0.243 | 0.24 | 0.243 | 0.486 | +0.003 (+1.25%) | 631,000 |
19 Aug 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
18 Aug 2008 | HKD | 0.24 | 0.249 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 162,000 |
15 Aug 2008 | HKD | 0.225 | 0.242 | 0.225 | 0.24 | 0.48 | +0.02 (+9.09%) | 182,000 |
14 Aug 2008 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 0.44 | -0.014 (-5.98%) | 520,000 |
13 Aug 2008 | HKD | 0.23 | 0.235 | 0.21 | 0.234 | 0.468 | +0.004 (+1.74%) | 500,000 |
12 Aug 2008 | HKD | 0.209 | 0.23 | 0.208 | 0.23 | 0.46 | -0.02 (-8%) | 250,000 |
11 Aug 2008 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.5 | -0.01 (-3.85%) | 461,000 |
8 Aug 2008 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.52 | -0.005 (-1.89%) | 150,000 |
7 Aug 2008 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.53 | 0.0 (0.0%) | 951,000 |
6 Aug 2008 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.53 | 0.0 (0.0%) | 0 |