Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2008 | HKD | 2.3 | 2.35 | 2.2 | 2.34 | 2.34 | +0.16 (+7.34%) | 1,076,000 |
31 Oct 2008 | HKD | 2.1 | 2.26 | 2.05 | 2.18 | 2.18 | +0.1 (+4.81%) | 1,666,000 |
30 Oct 2008 | HKD | 2.03 | 2.2 | 1.96 | 2.08 | 2.08 | +0.08 (+4%) | 1,043,000 |
29 Oct 2008 | HKD | 1.71 | 2.05 | 1.71 | 2 | 2 | +0.15 (+8.11%) | 754,800 |
28 Oct 2008 | HKD | 1.5 | 1.85 | 1.5 | 1.85 | 1.85 | +0.02 (+1.09%) | 817,000 |
27 Oct 2008 | HKD | 2 | 2.01 | 1.67 | 1.83 | 1.83 | -0.14 (-7.11%) | 2,020,000 |
24 Oct 2008 | HKD | 2.14 | 2.14 | 1.94 | 1.97 | 1.97 | -0.17 (-7.94%) | 1,125,000 |
23 Oct 2008 | HKD | 2.2 | 2.2 | 1.85 | 2.14 | 2.14 | +0.04 (+1.90%) | 646,000 |
22 Oct 2008 | HKD | 2.27 | 2.27 | 2 | 2.1 | 2.1 | -0.13 (-5.83%) | 817,000 |
21 Oct 2008 | HKD | 2.23 | 2.37 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 645,000 |
20 Oct 2008 | HKD | 2.26 | 2.27 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 898,000 |
17 Oct 2008 | HKD | 2.3 | 2.3 | 2.06 | 2.17 | 2.17 | +0.13 (+6.37%) | 891,000 |
16 Oct 2008 | HKD | 2.1 | 2.18 | 1.8 | 2.04 | 2.04 | -0.24 (-10.53%) | 5,344,000 |
15 Oct 2008 | HKD | 2.73 | 2.73 | 2.25 | 2.28 | 2.28 | -0.42 (-15.56%) | 3,252,741 |
14 Oct 2008 | HKD | 2.9 | 2.9 | 2.6 | 2.7 | 2.7 | 0.0 (0.0%) | 5,510,259 |
13 Oct 2008 | HKD | 2.76 | 2.76 | 2.38 | 2.7 | 2.7 | +0.12 (+4.65%) | 3,424,000 |
10 Oct 2008 | HKD | 2.7 | 2.7 | 2.5 | 2.58 | 2.58 | -0.42 (-14%) | 2,722,400 |
9 Oct 2008 | HKD | 3 | 3.2 | 2.85 | 3 | 3 | +0.01 (+0.33%) | 1,123,000 |
8 Oct 2008 | HKD | 3.15 | 3.15 | 2.89 | 2.99 | 2.99 | -0.36 (-10.75%) | 2,042,000 |
7 Oct 2008 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.79 | 3.79 | 3.29 | 3.35 | 3.35 | -0.46 (-12.07%) | 2,413,000 |
3 Oct 2008 | HKD | 4.02 | 4.02 | 3.8 | 3.81 | 3.81 | -0.27 (-6.62%) | 1,107,975 |
2 Oct 2008 | HKD | 4.37 | 4.44 | 3.99 | 4.08 | 4.08 | -0.39 (-8.72%) | 1,914,621 |
1 Oct 2008 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 4.7 | 4.7 | 4.22 | 4.47 | 4.47 | -0.3 (-6.29%) | 357,000 |
29 Sep 2008 | HKD | 4.94 | 4.94 | 4.75 | 4.77 | 4.77 | -0.17 (-3.44%) | 409,000 |
26 Sep 2008 | HKD | 4.95 | 4.95 | 4.75 | 4.94 | 4.94 | -0.01 (-0.20%) | 365,000 |
25 Sep 2008 | HKD | 5 | 5.08 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 130,000 |
24 Sep 2008 | HKD | 5 | 5 | 4.8 | 4.99 | 4.99 | -0.01 (-0.20%) | 519,000 |
23 Sep 2008 | HKD | 5.19 | 5.19 | 4.5 | 5 | 5 | -0.19 (-3.66%) | 635,000 |