Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,593,000 |
10 Dec 2008 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 7,285,000 |
9 Dec 2008 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 10,852,000 |
8 Dec 2008 | HKD | 0.76 | 0.84 | 0.76 | 0.8 | 0.8 | +0.05 (+6.67%) | 11,326,000 |
5 Dec 2008 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,445,000 |
4 Dec 2008 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,572,000 |
3 Dec 2008 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 2,527,000 |
2 Dec 2008 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,157,000 |
1 Dec 2008 | HKD | 0.72 | 0.75 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 6,821,020 |
28 Nov 2008 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 5,172,000 |
27 Nov 2008 | HKD | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 7,929,000 |
26 Nov 2008 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,820,000 |
25 Nov 2008 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 3,113,000 |
24 Nov 2008 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 2,261,000 |
21 Nov 2008 | HKD | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 2,572,000 |
20 Nov 2008 | HKD | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 1,981,000 |
19 Nov 2008 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,205,000 |
18 Nov 2008 | HKD | 0.8 | 0.82 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,146,000 |
17 Nov 2008 | HKD | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,828,000 |
14 Nov 2008 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,176,000 |
13 Nov 2008 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 724,000 |
12 Nov 2008 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,843,000 |
11 Nov 2008 | HKD | 0.81 | 0.84 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 826,000 |
10 Nov 2008 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 2,058,500 |
7 Nov 2008 | HKD | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 711,000 |
6 Nov 2008 | HKD | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -0.06 (-7.14%) | 1,615,000 |
5 Nov 2008 | HKD | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,654,000 |
4 Nov 2008 | HKD | 0.85 | 0.85 | 0.78 | 0.83 | 0.83 | 0.0 (0.0%) | 2,249,000 |
3 Nov 2008 | HKD | 0.75 | 0.85 | 0.75 | 0.83 | 0.83 | +0.11 (+15.28%) | 3,895,600 |
31 Oct 2008 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 7,652,000 |