Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | HKD | 1.82 | 2.05 | 1.77 | 2.05 | 2.05 | +0.23 (+12.64%) | 153,369,380 |
8 Dec 2008 | HKD | 1.76 | 1.84 | 1.73 | 1.82 | 1.82 | +0.12 (+7.06%) | 83,314,519 |
5 Dec 2008 | HKD | 1.62 | 1.72 | 1.62 | 1.7 | 1.7 | +0.1 (+6.25%) | 45,813,280 |
4 Dec 2008 | HKD | 1.77 | 1.78 | 1.56 | 1.6 | 1.6 | -0.07 (-4.19%) | 71,028,000 |
3 Dec 2008 | HKD | 1.51 | 1.68 | 1.49 | 1.67 | 1.67 | +0.2 (+13.61%) | 99,388,174 |
2 Dec 2008 | HKD | 1.38 | 1.49 | 1.38 | 1.47 | 1.47 | -0.02 (-1.34%) | 39,334,534 |
1 Dec 2008 | HKD | 1.41 | 1.51 | 1.36 | 1.49 | 1.49 | +0.08 (+5.67%) | 50,311,000 |
28 Nov 2008 | HKD | 1.3 | 1.51 | 1.3 | 1.41 | 1.41 | +0.11 (+8.46%) | 75,087,245 |
27 Nov 2008 | HKD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | +0.09 (+7.44%) | 38,909,357 |
26 Nov 2008 | HKD | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | +0.07 (+6.14%) | 30,648,769 |
25 Nov 2008 | HKD | 1.28 | 1.3 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 50,737,933 |
24 Nov 2008 | HKD | 1.3 | 1.36 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 23,441,311 |
21 Nov 2008 | HKD | 1.22 | 1.37 | 1.2 | 1.32 | 1.32 | +0.02 (+1.54%) | 34,664,758 |
20 Nov 2008 | HKD | 1.11 | 1.3 | 1.11 | 1.3 | 1.3 | -0.11 (-7.80%) | 29,778,000 |
19 Nov 2008 | HKD | 1.36 | 1.46 | 1.34 | 1.41 | 1.41 | +0.01 (+0.71%) | 18,348,804 |
18 Nov 2008 | HKD | 1.53 | 1.53 | 1.35 | 1.4 | 1.4 | -0.18 (-11.39%) | 36,988,552 |
17 Nov 2008 | HKD | 1.66 | 1.68 | 1.51 | 1.58 | 1.58 | -0.07 (-4.24%) | 29,791,809 |
14 Nov 2008 | HKD | 1.75 | 1.83 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 34,389,366 |
13 Nov 2008 | HKD | 1.65 | 1.73 | 1.62 | 1.65 | 1.65 | -0.14 (-7.82%) | 33,158,762 |
12 Nov 2008 | HKD | 1.75 | 1.86 | 1.66 | 1.79 | 1.79 | +0.08 (+4.68%) | 37,681,122 |
11 Nov 2008 | HKD | 1.62 | 2.04 | 1.57 | 1.71 | 1.71 | +0.05 (+3.01%) | 71,541,715 |
10 Nov 2008 | HKD | 1.6 | 1.67 | 1.5 | 1.66 | 1.66 | +0.21 (+14.48%) | 45,470,485 |
7 Nov 2008 | HKD | 1.27 | 1.5 | 1.27 | 1.45 | 1.45 | +0.06 (+4.32%) | 31,337,350 |
6 Nov 2008 | HKD | 1.58 | 1.6 | 1.39 | 1.39 | 1.39 | -0.32 (-18.71%) | 36,007,274 |
5 Nov 2008 | HKD | 1.75 | 1.75 | 1.64 | 1.71 | 1.71 | +0.13 (+8.23%) | 33,074,849 |
4 Nov 2008 | HKD | 1.6 | 1.65 | 1.48 | 1.58 | 1.58 | -0.03 (-1.86%) | 13,999,006 |
3 Nov 2008 | HKD | 1.7 | 1.76 | 1.52 | 1.61 | 1.61 | +0.05 (+3.21%) | 39,094,314 |
31 Oct 2008 | HKD | 1.35 | 1.95 | 1.3 | 1.56 | 1.56 | +0.11 (+7.59%) | 99,726,111 |
30 Oct 2008 | HKD | 1.1 | 1.49 | 1.1 | 1.45 | 1.45 | +0.44 (+43.56%) | 66,005,333 |
29 Oct 2008 | HKD | 1.05 | 1.14 | 1 | 1.01 | 1.01 | +0.08 (+8.60%) | 41,717,452 |