Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2008 | HKD | 4.83 | 4.96 | 4.41 | 4.44 | 4.44 | -0.26 (-5.53%) | 24,672,903 |
19 Dec 2008 | HKD | 4.31 | 4.78 | 4.25 | 4.7 | 4.7 | +0.39 (+9.05%) | 52,217,000 |
18 Dec 2008 | HKD | 4 | 4.31 | 3.99 | 4.31 | 4.31 | +0.34 (+8.56%) | 43,748,000 |
17 Dec 2008 | HKD | 3.83 | 3.97 | 3.76 | 3.97 | 3.97 | +0.26 (+7.01%) | 29,355,000 |
16 Dec 2008 | HKD | 3.63 | 3.72 | 3.5 | 3.71 | 3.71 | +0.11 (+3.06%) | 16,708,000 |
15 Dec 2008 | HKD | 3.81 | 3.87 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 13,465,500 |
12 Dec 2008 | HKD | 3.88 | 4.04 | 3.64 | 3.65 | 3.65 | -0.35 (-8.75%) | 18,794,000 |
11 Dec 2008 | HKD | 3.93 | 4.25 | 3.9 | 4 | 4 | 0.0 (0.0%) | 31,188,000 |
10 Dec 2008 | HKD | 4.04 | 4.08 | 3.85 | 4 | 4 | +0.01 (+0.25%) | 23,882,300 |
9 Dec 2008 | HKD | 3.86 | 4.09 | 3.81 | 3.99 | 3.99 | +0.13 (+3.37%) | 41,295,000 |
8 Dec 2008 | HKD | 3.88 | 3.91 | 3.76 | 3.86 | 3.86 | +0.14 (+3.76%) | 38,248,000 |
5 Dec 2008 | HKD | 3.56 | 3.72 | 3.48 | 3.72 | 3.72 | +0.22 (+6.29%) | 18,398,900 |
4 Dec 2008 | HKD | 3.84 | 3.85 | 3.45 | 3.5 | 3.5 | -0.22 (-5.91%) | 23,844,829 |
3 Dec 2008 | HKD | 3.66 | 3.78 | 3.6 | 3.72 | 3.72 | +0.19 (+5.38%) | 35,703,000 |
2 Dec 2008 | HKD | 3.2 | 3.73 | 3.2 | 3.53 | 3.53 | +0.03 (+0.86%) | 42,927,000 |
1 Dec 2008 | HKD | 3.22 | 3.57 | 3.2 | 3.5 | 3.5 | +0.35 (+11.11%) | 35,136,671 |
28 Nov 2008 | HKD | 2.94 | 3.19 | 2.9 | 3.15 | 3.15 | +0.24 (+8.25%) | 34,279,000 |
27 Nov 2008 | HKD | 2.93 | 2.98 | 2.85 | 2.91 | 2.91 | +0.16 (+5.82%) | 30,250,000 |
26 Nov 2008 | HKD | 2.72 | 2.86 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 20,322,000 |
25 Nov 2008 | HKD | 3 | 3.02 | 2.72 | 2.75 | 2.75 | -0.1 (-3.51%) | 12,806,000 |
24 Nov 2008 | HKD | 2.83 | 3.07 | 2.83 | 2.85 | 2.85 | -0.13 (-4.36%) | 26,570,000 |
21 Nov 2008 | HKD | 2.53 | 3 | 2.52 | 2.98 | 2.98 | +0.29 (+10.78%) | 31,691,000 |
20 Nov 2008 | HKD | 2.75 | 2.82 | 2.63 | 2.69 | 2.69 | -0.21 (-7.24%) | 9,476,700 |
19 Nov 2008 | HKD | 3.2 | 3.2 | 2.89 | 2.9 | 2.9 | -0.29 (-9.09%) | 14,559,000 |
18 Nov 2008 | HKD | 3.36 | 3.4 | 2.95 | 3.19 | 3.19 | -0.23 (-6.73%) | 15,628,000 |
17 Nov 2008 | HKD | 3.54 | 3.57 | 3.35 | 3.42 | 3.42 | -0.11 (-3.12%) | 14,751,000 |
14 Nov 2008 | HKD | 3.73 | 3.83 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 29,053,000 |
13 Nov 2008 | HKD | 3.5 | 3.77 | 3.4 | 3.59 | 3.59 | -0.14 (-3.75%) | 24,620,000 |
12 Nov 2008 | HKD | 3.55 | 3.75 | 3.35 | 3.73 | 3.73 | +0.24 (+6.88%) | 33,048,000 |
11 Nov 2008 | HKD | 3.2 | 3.97 | 3.2 | 3.49 | 3.49 | +0.08 (+2.35%) | 67,483,000 |