Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2008 | HKD | 10.2 | 10.5 | 9.98 | 10.16 | 2.54 | -0.04 (-0.39%) | 7,008,000 |
8 Oct 2008 | HKD | 10.4 | 10.8 | 9.83 | 10.2 | 2.55 | -0.7 (-6.42%) | 9,458,000 |
7 Oct 2008 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 2.725 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 11.02 | 11.02 | 10.8 | 10.9 | 2.725 | -0.16 (-1.45%) | 8,436,000 |
3 Oct 2008 | HKD | 11.3 | 11.32 | 11.06 | 11.06 | 2.765 | -0.24 (-2.12%) | 6,345,200 |
2 Oct 2008 | HKD | 11.52 | 11.6 | 11.3 | 11.3 | 2.825 | -0.2 (-1.74%) | 5,056,000 |
1 Oct 2008 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 2.875 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 11 | 11.6 | 11 | 11.5 | 2.875 | -0.14 (-1.20%) | 6,876,000 |
29 Sep 2008 | HKD | 11.98 | 11.98 | 11.64 | 11.64 | 2.91 | +0.02 (+0.17%) | 2,432,000 |
26 Sep 2008 | HKD | 11.68 | 11.74 | 11.58 | 11.62 | 2.905 | +0.04 (+0.35%) | 2,261,516 |
25 Sep 2008 | HKD | 11.68 | 11.92 | 11.32 | 11.58 | 2.895 | +0.28 (+2.48%) | 6,064,000 |
24 Sep 2008 | HKD | 11.3 | 11.36 | 11.1 | 11.3 | 2.825 | +0.2 (+1.80%) | 3,904,000 |
23 Sep 2008 | HKD | 11.06 | 11.5 | 10.98 | 11.1 | 2.775 | -0.2 (-1.77%) | 6,580,000 |
22 Sep 2008 | HKD | 11.2 | 11.48 | 11.02 | 11.3 | 2.825 | +0.2 (+1.80%) | 6,640,000 |
19 Sep 2008 | HKD | 11 | 11.3 | 11 | 11.1 | 2.775 | +0.24 (+2.21%) | 2,346,800 |
18 Sep 2008 | HKD | 10.98 | 11 | 10.4 | 10.86 | 2.715 | -0.32 (-2.86%) | 6,597,020 |
17 Sep 2008 | HKD | 11.18 | 11.36 | 11 | 11.18 | 2.795 | +0.28 (+2.57%) | 6,592,000 |
16 Sep 2008 | HKD | 11.18 | 11.18 | 9 | 10.9 | 2.725 | -0.54 (-4.72%) | 2,472,000 |
15 Sep 2008 | HKD | 11.44 | 11.44 | 11.44 | 11.44 | 2.86 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 11.96 | 11.96 | 11.44 | 11.44 | 2.86 | -0.26 (-2.22%) | 1,472,000 |
11 Sep 2008 | HKD | 12.48 | 12.48 | 11.5 | 11.7 | 2.925 | -0.4 (-3.31%) | 1,244,000 |
10 Sep 2008 | HKD | 12 | 12.8 | 11.96 | 12.1 | 3.025 | +0.1 (+0.83%) | 10,136,000 |
9 Sep 2008 | HKD | 12 | 12.02 | 11.98 | 12 | 3 | 0.0 (0.0%) | 1,808,000 |
8 Sep 2008 | HKD | 11.92 | 12.06 | 11.92 | 12 | 3 | +0.08 (+0.67%) | 1,872,000 |
5 Sep 2008 | HKD | 11.9 | 12.06 | 11.6 | 11.92 | 2.98 | -0.38 (-3.09%) | 1,464,000 |
4 Sep 2008 | HKD | 12.4 | 12.4 | 12.2 | 12.3 | 3.075 | +0.1 (+0.82%) | 8,920,000 |
3 Sep 2008 | HKD | 12.2 | 12.34 | 12.16 | 12.2 | 3.05 | +0.38 (+3.21%) | 3,472,000 |
2 Sep 2008 | HKD | 12 | 12 | 11.6 | 11.82 | 2.955 | -0.18 (-1.50%) | 544,000 |
1 Sep 2008 | HKD | 12.8 | 12.8 | 12 | 12 | 3 | 0.0 (0.0%) | 11,008,000 |
29 Aug 2008 | HKD | 11.3 | 12.3 | 11.3 | 12 | 3 | +0.76 (+6.76%) | 2,280,000 |