Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,248,800 |
22 Oct 2008 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 656,000 |
21 Oct 2008 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,616,000 |
20 Oct 2008 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 776,000 |
17 Oct 2008 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 624,000 |
16 Oct 2008 | HKD | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | 0.0 (0.0%) | 436,000 |
15 Oct 2008 | HKD | 0.56 | 0.58 | 0.5 | 0.58 | 0.58 | 0.0 (0.0%) | 1,930,000 |
14 Oct 2008 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 703,200 |
13 Oct 2008 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 635,680 |
10 Oct 2008 | HKD | 0.55 | 0.62 | 0.53 | 0.59 | 0.59 | 0.0 (0.0%) | 806,000 |
9 Oct 2008 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 853,000 |
8 Oct 2008 | HKD | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,313,600 |
7 Oct 2008 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 924,000 |
3 Oct 2008 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 740,000 |
2 Oct 2008 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 648,000 |
1 Oct 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 148,000 |
29 Sep 2008 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 277,600 |
26 Sep 2008 | HKD | 0.68 | 0.71 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,284,480 |
25 Sep 2008 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 796,988 |
24 Sep 2008 | HKD | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | +0.1 (+18.18%) | 392,000 |
23 Sep 2008 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 112,000 |
22 Sep 2008 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 136,000 |
19 Sep 2008 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 293,600 |
18 Sep 2008 | HKD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.05 (-9.09%) | 508,000 |
17 Sep 2008 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 20,000 |
16 Sep 2008 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 79,200 |
15 Sep 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 76,000 |