Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 1.22 | 1.23 | 1.14 | 1.2 | 1.2 | -0.08 (-6.25%) | 5,166,000 |
17 Sep 2008 | HKD | 1.33 | 1.35 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 3,541,978 |
16 Sep 2008 | HKD | 1.32 | 2.01 | 1.28 | 1.32 | 1.32 | -0.08 (-5.71%) | 9,101,000 |
15 Sep 2008 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.1 (-6.67%) | 2,247,200 |
11 Sep 2008 | HKD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 15,645,500 |
10 Sep 2008 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 7,817,000 |
9 Sep 2008 | HKD | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 882,000 |
8 Sep 2008 | HKD | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 4,484,000 |
5 Sep 2008 | HKD | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 4,066,000 |
4 Sep 2008 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 6,424,420 |
3 Sep 2008 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 837,000 |
2 Sep 2008 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 3,087,000 |
1 Sep 2008 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 7,045,000 |
29 Aug 2008 | HKD | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 621,400 |
28 Aug 2008 | HKD | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,875,000 |
27 Aug 2008 | HKD | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,483,000 |
26 Aug 2008 | HKD | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | +0.02 (+1.31%) | 4,169,000 |
25 Aug 2008 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,869,000 |
22 Aug 2008 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,422,000 |
20 Aug 2008 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 6,732,000 |
19 Aug 2008 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,454,000 |
18 Aug 2008 | HKD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,158,000 |
15 Aug 2008 | HKD | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,319,200 |
14 Aug 2008 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 2,549,000 |
13 Aug 2008 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,378,000 |
12 Aug 2008 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,089,000 |
11 Aug 2008 | HKD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,376,000 |
8 Aug 2008 | HKD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 430,200 |