Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2008 | HKD | 2.94 | 2.94 | 2.75 | 2.76 | 2.76 | -0.21 (-7.07%) | 21,620,000 |
21 Oct 2008 | HKD | 3.03 | 3.04 | 2.76 | 2.97 | 2.97 | -0.04 (-1.33%) | 25,748,000 |
20 Oct 2008 | HKD | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 11,035,000 |
17 Oct 2008 | HKD | 3.03 | 3.04 | 2.87 | 2.99 | 2.99 | -0.01 (-0.33%) | 19,618,000 |
16 Oct 2008 | HKD | 2.84 | 3.01 | 2.8 | 3 | 3 | 0.0 (0.0%) | 8,813,000 |
15 Oct 2008 | HKD | 3 | 3.03 | 2.96 | 3 | 3 | 0.0 (0.0%) | 11,513,000 |
14 Oct 2008 | HKD | 3.18 | 3.2 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 19,569,000 |
13 Oct 2008 | HKD | 2.86 | 3.06 | 2.86 | 3.01 | 3.01 | +0.17 (+5.99%) | 9,961,000 |
10 Oct 2008 | HKD | 2.88 | 2.96 | 2.8 | 2.84 | 2.84 | -0.2 (-6.58%) | 22,006,000 |
9 Oct 2008 | HKD | 2.9 | 3.09 | 2.84 | 3.04 | 3.04 | +0.09 (+3.05%) | 25,142,445 |
8 Oct 2008 | HKD | 2.86 | 3.06 | 2.75 | 2.95 | 2.95 | -0.04 (-1.34%) | 55,530,400 |
7 Oct 2008 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.05 | 3.11 | 2.99 | 2.99 | 2.99 | -0.11 (-3.55%) | 19,815,200 |
3 Oct 2008 | HKD | 2.99 | 3.14 | 2.98 | 3.1 | 3.1 | 0.0 (0.0%) | 26,324,000 |
2 Oct 2008 | HKD | 2.91 | 3.14 | 2.91 | 3.1 | 3.1 | +0.15 (+5.08%) | 16,853,000 |
1 Oct 2008 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 2.98 | 2.99 | 2.84 | 2.95 | 2.95 | -0.05 (-1.67%) | 24,941,005 |
29 Sep 2008 | HKD | 2.95 | 3.05 | 2.9 | 3 | 3 | +0.07 (+2.39%) | 15,827,000 |
26 Sep 2008 | HKD | 2.9 | 2.94 | 2.8 | 2.93 | 2.93 | +0.08 (+2.81%) | 9,138,000 |
25 Sep 2008 | HKD | 2.93 | 2.95 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 17,671,000 |
24 Sep 2008 | HKD | 2.81 | 2.89 | 2.73 | 2.87 | 2.87 | +0.12 (+4.36%) | 21,441,000 |
23 Sep 2008 | HKD | 2.75 | 2.88 | 2.7 | 2.75 | 2.75 | -0.19 (-6.46%) | 22,767,068 |
22 Sep 2008 | HKD | 3 | 3.05 | 2.75 | 2.94 | 2.94 | -0.01 (-0.34%) | 21,513,000 |
19 Sep 2008 | HKD | 2.81 | 3 | 2.81 | 2.95 | 2.95 | +0.28 (+10.49%) | 32,128,000 |
18 Sep 2008 | HKD | 2.57 | 2.73 | 2.49 | 2.67 | 2.67 | -0.02 (-0.74%) | 37,192,500 |
17 Sep 2008 | HKD | 2.85 | 2.86 | 2.65 | 2.69 | 2.69 | -0.1 (-3.58%) | 14,688,000 |
16 Sep 2008 | HKD | 2.75 | 2.85 | 2.72 | 2.79 | 2.79 | -0.16 (-5.42%) | 26,236,000 |
15 Sep 2008 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 2.87 | 3 | 2.84 | 2.95 | 2.95 | +0.1 (+3.51%) | 20,928,000 |
11 Sep 2008 | HKD | 2.85 | 2.89 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 18,862,996 |