Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2008 | HKD | 2.51 | 2.6 | 2.51 | 2.57 | 2.57 | +0.09 (+3.63%) | 1,780,000 |
12 Dec 2008 | HKD | 2.67 | 2.67 | 2.48 | 2.48 | 2.48 | -0.19 (-7.12%) | 1,883,000 |
11 Dec 2008 | HKD | 2.5 | 2.69 | 2.47 | 2.67 | 2.67 | +0.21 (+8.54%) | 2,704,500 |
10 Dec 2008 | HKD | 2.43 | 2.47 | 2.39 | 2.46 | 2.46 | +0.06 (+2.50%) | 1,366,000 |
9 Dec 2008 | HKD | 2.45 | 2.48 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 2,255,720 |
8 Dec 2008 | HKD | 2.4 | 2.58 | 2.34 | 2.4 | 2.4 | +0.1 (+4.35%) | 2,664,000 |
5 Dec 2008 | HKD | 2.4 | 2.4 | 2.24 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,496,000 |
4 Dec 2008 | HKD | 2.5 | 2.5 | 2.35 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,951,259 |
3 Dec 2008 | HKD | 2.45 | 2.48 | 2.39 | 2.43 | 2.43 | +0.03 (+1.25%) | 1,344,000 |
2 Dec 2008 | HKD | 2.47 | 2.47 | 2.38 | 2.4 | 2.4 | -0.08 (-3.23%) | 739,000 |
1 Dec 2008 | HKD | 2.38 | 2.5 | 2.38 | 2.48 | 2.48 | +0.08 (+3.33%) | 693,000 |
28 Nov 2008 | HKD | 2.42 | 2.42 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 747,000 |
27 Nov 2008 | HKD | 2.25 | 2.38 | 2.21 | 2.37 | 2.37 | +0.21 (+9.72%) | 1,798,000 |
26 Nov 2008 | HKD | 2.15 | 2.18 | 2.06 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,215,000 |
25 Nov 2008 | HKD | 2.14 | 2.25 | 2.12 | 2.15 | 2.15 | +0.05 (+2.38%) | 656,000 |
24 Nov 2008 | HKD | 2.1 | 2.16 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 1,884,000 |
21 Nov 2008 | HKD | 2.09 | 2.14 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,005,000 |
20 Nov 2008 | HKD | 2.11 | 2.11 | 1.98 | 2.07 | 2.07 | +0.03 (+1.47%) | 1,351,000 |
19 Nov 2008 | HKD | 2.11 | 2.29 | 1.9 | 2.04 | 2.04 | -0.22 (-9.73%) | 2,047,000 |
18 Nov 2008 | HKD | 2.44 | 2.49 | 2.1 | 2.26 | 2.26 | -0.24 (-9.60%) | 1,334,000 |
17 Nov 2008 | HKD | 2.56 | 2.68 | 2.29 | 2.5 | 2.5 | -0.15 (-5.66%) | 2,014,000 |
14 Nov 2008 | HKD | 5 | 5 | 2.57 | 2.65 | 2.65 | +0.05 (+1.92%) | 716,000 |
13 Nov 2008 | HKD | 2.55 | 2.6 | 2.46 | 2.6 | 2.6 | -0.08 (-2.99%) | 1,650,000 |
12 Nov 2008 | HKD | 2.72 | 2.72 | 2.57 | 2.68 | 2.68 | -0.03 (-1.11%) | 318,000 |
11 Nov 2008 | HKD | 2.74 | 2.86 | 2.69 | 2.71 | 2.71 | +0.03 (+1.12%) | 580,000 |
10 Nov 2008 | HKD | 2.5 | 2.7 | 2.5 | 2.68 | 2.68 | +0.24 (+9.84%) | 623,000 |
7 Nov 2008 | HKD | 2.12 | 2.5 | 2.12 | 2.44 | 2.44 | +0.09 (+3.83%) | 420,000 |
6 Nov 2008 | HKD | 2.4 | 2.44 | 2.25 | 2.35 | 2.35 | -0.13 (-5.24%) | 1,054,667 |
5 Nov 2008 | HKD | 2.32 | 2.64 | 2.32 | 2.48 | 2.48 | +0.21 (+9.25%) | 2,264,741 |
4 Nov 2008 | HKD | 2.33 | 2.34 | 2.22 | 2.27 | 2.27 | -0.07 (-2.99%) | 431,000 |