Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2008 | HKD | 0.81 | 0.95 | 0.78 | 0.93 | 0.93 | +0.13 (+16.25%) | 35,217,092 |
27 Oct 2008 | HKD | 1.08 | 1.08 | 0.8 | 0.8 | 0.8 | -0.25 (-23.81%) | 43,943,662 |
24 Oct 2008 | HKD | 1.1 | 1.19 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 25,376,536 |
23 Oct 2008 | HKD | 1.13 | 1.2 | 1.05 | 1.12 | 1.12 | -0.07 (-5.88%) | 27,190,680 |
22 Oct 2008 | HKD | 1.37 | 1.4 | 1.19 | 1.19 | 1.19 | -0.19 (-13.77%) | 24,608,930 |
21 Oct 2008 | HKD | 1.62 | 1.64 | 1.37 | 1.38 | 1.38 | -0.16 (-10.39%) | 26,352,444 |
20 Oct 2008 | HKD | 1.58 | 1.63 | 1.46 | 1.54 | 1.54 | +0.01 (+0.65%) | 16,287,000 |
17 Oct 2008 | HKD | 1.64 | 1.67 | 1.53 | 1.53 | 1.53 | -0.11 (-6.71%) | 21,043,358 |
16 Oct 2008 | HKD | 1.76 | 1.76 | 1.57 | 1.64 | 1.64 | -0.34 (-17.17%) | 44,994,000 |
15 Oct 2008 | HKD | 2.28 | 2.28 | 1.93 | 1.98 | 1.98 | -0.44 (-18.18%) | 40,031,558 |
14 Oct 2008 | HKD | 2.45 | 2.65 | 2.4 | 2.42 | 2.42 | +0.22 (+10.00%) | 50,248,332 |
13 Oct 2008 | HKD | 1.94 | 2.23 | 1.86 | 2.2 | 2.2 | +0.35 (+18.92%) | 21,857,649 |
10 Oct 2008 | HKD | 1.86 | 1.95 | 1.81 | 1.85 | 1.85 | -0.29 (-13.55%) | 21,826,706 |
9 Oct 2008 | HKD | 2.26 | 2.36 | 2.13 | 2.14 | 2.14 | -0.18 (-7.76%) | 18,196,440 |
8 Oct 2008 | HKD | 2.55 | 2.66 | 2.22 | 2.32 | 2.32 | -0.53 (-18.60%) | 19,427,778 |
7 Oct 2008 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.11 | 3.15 | 2.85 | 2.85 | 2.85 | -0.4 (-12.31%) | 13,013,546 |
3 Oct 2008 | HKD | 3.54 | 3.55 | 3.25 | 3.25 | 3.25 | -0.45 (-12.16%) | 29,835,284 |
2 Oct 2008 | HKD | 3.64 | 3.78 | 3.62 | 3.7 | 3.7 | +0.01 (+0.27%) | 11,837,152 |
1 Oct 2008 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 3.14 | 3.78 | 3.11 | 3.69 | 3.69 | -0.04 (-1.07%) | 18,253,410 |
29 Sep 2008 | HKD | 4.12 | 4.15 | 3.73 | 3.73 | 3.73 | -0.35 (-8.58%) | 4,953,063 |
26 Sep 2008 | HKD | 4.19 | 4.24 | 3.97 | 4.08 | 4.08 | -0.05 (-1.21%) | 5,953,081 |
25 Sep 2008 | HKD | 4.17 | 4.4 | 3.97 | 4.13 | 4.13 | -0.04 (-0.96%) | 11,657,387 |
24 Sep 2008 | HKD | 4.65 | 4.78 | 4.17 | 4.17 | 4.17 | -0.5 (-10.71%) | 14,466,497 |
23 Sep 2008 | HKD | 5.08 | 5.08 | 4.6 | 4.67 | 4.67 | -0.5 (-9.67%) | 12,932,257 |
22 Sep 2008 | HKD | 5.35 | 5.48 | 5.06 | 5.17 | 5.17 | -0.03 (-0.58%) | 17,071,161 |
19 Sep 2008 | HKD | 5.08 | 5.31 | 4.8 | 5.2 | 5.2 | +0.4 (+8.33%) | 18,840,317 |
18 Sep 2008 | HKD | 4.6 | 5 | 4.4 | 4.8 | 4.8 | -0.27 (-5.33%) | 13,212,555 |
17 Sep 2008 | HKD | 5.3 | 5.4 | 4.82 | 5.07 | 5.07 | -0.13 (-2.50%) | 7,905,703 |