Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | HKD | 3.55 | 3.72 | 3.48 | 3.62 | 3.62 | +0.15 (+4.32%) | 32,208,000 |
2 Dec 2008 | HKD | 3.27 | 3.47 | 3.22 | 3.47 | 3.47 | +0.05 (+1.46%) | 20,962,272 |
1 Dec 2008 | HKD | 3.32 | 3.46 | 3.23 | 3.42 | 3.42 | +0.16 (+4.91%) | 25,583,644 |
28 Nov 2008 | HKD | 3.11 | 3.35 | 3.11 | 3.26 | 3.26 | +0.18 (+5.84%) | 25,017,000 |
27 Nov 2008 | HKD | 3.35 | 3.39 | 3.03 | 3.08 | 3.08 | -0.18 (-5.52%) | 41,526,938 |
26 Nov 2008 | HKD | 3.43 | 3.46 | 3.23 | 3.26 | 3.26 | -0.17 (-4.96%) | 29,161,000 |
25 Nov 2008 | HKD | 3.52 | 3.58 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 31,550,000 |
24 Nov 2008 | HKD | 3.59 | 3.69 | 3.39 | 3.4 | 3.4 | -0.18 (-5.03%) | 19,003,000 |
21 Nov 2008 | HKD | 3.35 | 3.73 | 3.34 | 3.58 | 3.58 | +0.1 (+2.87%) | 27,284,830 |
20 Nov 2008 | HKD | 3.29 | 3.53 | 3.25 | 3.48 | 3.48 | +0.1 (+2.96%) | 18,176,000 |
19 Nov 2008 | HKD | 3.29 | 3.48 | 3.23 | 3.38 | 3.38 | +0.14 (+4.32%) | 15,997,600 |
18 Nov 2008 | HKD | 3.39 | 3.68 | 3.2 | 3.24 | 3.24 | -0.08 (-2.41%) | 72,202,000 |
17 Nov 2008 | HKD | 3.45 | 3.58 | 3.2 | 3.32 | 3.32 | -0.03 (-0.90%) | 43,152,000 |
14 Nov 2008 | HKD | 3.8 | 3.8 | 3.33 | 3.35 | 3.35 | -0.22 (-6.16%) | 42,699,000 |
13 Nov 2008 | HKD | 3.21 | 3.7 | 3.21 | 3.57 | 3.57 | +0.17 (+5%) | 101,510,000 |
12 Nov 2008 | HKD | 3.12 | 3.52 | 3.05 | 3.4 | 3.4 | +0.28 (+8.97%) | 38,497,000 |
11 Nov 2008 | HKD | 3.22 | 3.26 | 3.07 | 3.12 | 3.12 | -0.22 (-6.59%) | 37,937,000 |
10 Nov 2008 | HKD | 4.31 | 4.31 | 3.12 | 3.34 | 3.34 | +0.43 (+14.78%) | 71,874,000 |
7 Nov 2008 | HKD | 2.75 | 2.95 | 2.73 | 2.91 | 2.91 | +0.14 (+5.05%) | 6,604,000 |
6 Nov 2008 | HKD | 2.79 | 2.82 | 2.71 | 2.77 | 2.77 | -0.11 (-3.82%) | 3,844,000 |
5 Nov 2008 | HKD | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | +0.06 (+2.13%) | 13,708,000 |
4 Nov 2008 | HKD | 2.83 | 2.86 | 2.64 | 2.82 | 2.82 | -0.01 (-0.35%) | 17,742,000 |
3 Nov 2008 | HKD | 2.78 | 2.89 | 2.78 | 2.83 | 2.83 | +0.09 (+3.28%) | 16,231,000 |
31 Oct 2008 | HKD | 2.74 | 2.87 | 2.67 | 2.74 | 2.74 | +0.09 (+3.40%) | 26,156,974 |
30 Oct 2008 | HKD | 2.15 | 2.85 | 2.15 | 2.65 | 2.65 | +0.56 (+26.79%) | 64,965,666 |
29 Oct 2008 | HKD | 2.05 | 2.13 | 1.99 | 2.09 | 2.09 | +0.19 (+10%) | 24,774,072 |
28 Oct 2008 | HKD | 2.06 | 2.1 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 33,634,000 |
27 Oct 2008 | HKD | 2.62 | 2.8 | 1.86 | 2 | 2 | -0.55 (-21.57%) | 23,008,000 |
24 Oct 2008 | HKD | 2.65 | 2.76 | 2.52 | 2.55 | 2.55 | -0.13 (-4.85%) | 14,074,500 |
23 Oct 2008 | HKD | 2.7 | 2.74 | 2.61 | 2.68 | 2.68 | -0.08 (-2.90%) | 9,788,000 |