Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 172,000 |
3 Dec 2008 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 100,000 |
2 Dec 2008 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 108,000 |
1 Dec 2008 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 463,000 |
28 Nov 2008 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 160,000 |
27 Nov 2008 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 144,000 |
26 Nov 2008 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 168,000 |
25 Nov 2008 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 200,000 |
24 Nov 2008 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 169,000 |
21 Nov 2008 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 348,000 |
20 Nov 2008 | HKD | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 102,000 |
19 Nov 2008 | HKD | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -0.04 (-6.67%) | 128,000 |
18 Nov 2008 | HKD | 0.5 | 0.65 | 0.485 | 0.6 | 0.6 | +0.1 (+20%) | 824,000 |
17 Nov 2008 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,509,600 |
14 Nov 2008 | HKD | 0.495 | 0.55 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,456,000 |
13 Nov 2008 | HKD | 0.48 | 0.55 | 0.45 | 0.49 | 0.49 | 0.0 (0.0%) | 1,028,000 |
12 Nov 2008 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 72,000 |
11 Nov 2008 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 968,000 |
10 Nov 2008 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,052,000 |
7 Nov 2008 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,108,000 |
6 Nov 2008 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 88,000 |
5 Nov 2008 | HKD | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 968,000 |
4 Nov 2008 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 564,000 |
3 Nov 2008 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 700,000 |
31 Oct 2008 | HKD | 0.48 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 861,600 |
30 Oct 2008 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 848,000 |
29 Oct 2008 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 672,000 |
28 Oct 2008 | HKD | 0.465 | 0.48 | 0.445 | 0.48 | 0.48 | +0.015 (+3.23%) | 136,000 |
27 Oct 2008 | HKD | 0.49 | 0.49 | 0.42 | 0.465 | 0.465 | -0.03 (-6.06%) | 584,000 |
24 Oct 2008 | HKD | 0.51 | 0.52 | 0.495 | 0.495 | 0.495 | -0.035 (-6.60%) | 346,000 |