Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 0.145 | 0.145 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 20,000 |
22 Oct 2008 | HKD | 0.15 | 0.15 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 116,000 |
21 Oct 2008 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
20 Oct 2008 | HKD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 182,000 |
17 Oct 2008 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
16 Oct 2008 | HKD | 0.141 | 0.141 | 0.121 | 0.125 | 0.125 | -0.025 (-16.67%) | 580,000 |
15 Oct 2008 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 (+7.14%) | 2,000 |
14 Oct 2008 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 412,000 |
13 Oct 2008 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.02 (-12.50%) | 336,000 |
10 Oct 2008 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
9 Oct 2008 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
8 Oct 2008 | HKD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 3,209,496 |
7 Oct 2008 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.01 (+5.88%) | 40,000 |
3 Oct 2008 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
2 Oct 2008 | HKD | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 0.0 (0.0%) | 44,000 |
1 Oct 2008 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
29 Sep 2008 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 742,000 |
26 Sep 2008 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.022 (-11.46%) | 6,500,717 |
25 Sep 2008 | HKD | 0.172 | 0.196 | 0.16 | 0.192 | 0.192 | +0.02 (+11.63%) | 89,000 |
24 Sep 2008 | HKD | 0.175 | 0.175 | 0.172 | 0.172 | 0.172 | +0.015 (+9.55%) | 592,000 |
23 Sep 2008 | HKD | 0.155 | 0.157 | 0.155 | 0.157 | 0.157 | +0.017 (+12.14%) | 56,000 |
22 Sep 2008 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
19 Sep 2008 | HKD | 0.14 | 0.14 | 0.132 | 0.14 | 0.14 | +0.02 (+16.67%) | 190,000 |
18 Sep 2008 | HKD | 0.102 | 0.12 | 0.102 | 0.12 | 0.12 | 0.0 (0.0%) | 793,000 |
17 Sep 2008 | HKD | 0.126 | 0.126 | 0.12 | 0.12 | 0.12 | -0.03 (-20%) | 100,000 |
16 Sep 2008 | HKD | 0.16 | 0.161 | 0.14 | 0.15 | 0.15 | -0.01 (-6.25%) | 3,156,000 |
15 Sep 2008 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 106,000 |