Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2008 | HKD | 3.02 | 3.45 | 3.02 | 3.41 | 3.41 | +0.88 (+34.78%) | 67,843,000 |
7 Nov 2008 | HKD | 2.34 | 2.57 | 2.3 | 2.53 | 2.53 | +0.14 (+5.86%) | 16,172,000 |
6 Nov 2008 | HKD | 2.23 | 2.58 | 2.2 | 2.39 | 2.39 | -0.01 (-0.42%) | 13,081,000 |
5 Nov 2008 | HKD | 2.4 | 2.64 | 2.38 | 2.4 | 2.4 | +0.18 (+8.11%) | 32,085,000 |
4 Nov 2008 | HKD | 2.35 | 2.45 | 2.18 | 2.22 | 2.22 | -0.07 (-3.06%) | 12,920,000 |
3 Nov 2008 | HKD | 2.52 | 2.66 | 2.29 | 2.29 | 2.29 | -0.07 (-2.97%) | 14,452,000 |
31 Oct 2008 | HKD | 2.17 | 2.93 | 2.07 | 2.36 | 2.36 | +0.13 (+5.83%) | 44,750,500 |
30 Oct 2008 | HKD | 1.85 | 2.3 | 1.85 | 2.23 | 2.23 | +0.44 (+24.58%) | 25,952,000 |
29 Oct 2008 | HKD | 1.74 | 1.91 | 1.68 | 1.79 | 1.79 | +0.12 (+7.19%) | 11,099,000 |
28 Oct 2008 | HKD | 1.48 | 1.75 | 1.48 | 1.67 | 1.67 | +0.09 (+5.70%) | 12,056,000 |
27 Oct 2008 | HKD | 2.1 | 2.18 | 1.48 | 1.58 | 1.58 | -0.6 (-27.52%) | 16,177,000 |
24 Oct 2008 | HKD | 2.37 | 2.44 | 2.12 | 2.18 | 2.18 | -0.23 (-9.54%) | 14,350,000 |
23 Oct 2008 | HKD | 2.5 | 2.51 | 2.35 | 2.41 | 2.41 | -0.21 (-8.02%) | 7,325,000 |
22 Oct 2008 | HKD | 2.8 | 2.8 | 2.5 | 2.62 | 2.62 | -0.18 (-6.43%) | 8,971,000 |
21 Oct 2008 | HKD | 3.06 | 3.06 | 2.73 | 2.8 | 2.8 | -0.17 (-5.72%) | 10,486,000 |
20 Oct 2008 | HKD | 2.99 | 3.05 | 2.9 | 2.97 | 2.97 | +0.04 (+1.37%) | 8,587,000 |
17 Oct 2008 | HKD | 2.98 | 3.09 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 6,852,000 |
16 Oct 2008 | HKD | 2.83 | 2.97 | 2.83 | 2.93 | 2.93 | -0.12 (-3.93%) | 11,713,000 |
15 Oct 2008 | HKD | 3.2 | 3.2 | 3.02 | 3.05 | 3.05 | -0.19 (-5.86%) | 6,894,000 |
14 Oct 2008 | HKD | 3.47 | 3.57 | 3.22 | 3.24 | 3.24 | +0.04 (+1.25%) | 11,152,000 |
13 Oct 2008 | HKD | 2.82 | 3.28 | 2.82 | 3.2 | 3.2 | +0.17 (+5.61%) | 14,953,000 |
10 Oct 2008 | HKD | 2.95 | 3.14 | 2.9 | 3.03 | 3.03 | -0.33 (-9.82%) | 9,757,000 |
9 Oct 2008 | HKD | 3.45 | 3.56 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 7,577,000 |
8 Oct 2008 | HKD | 3.35 | 3.6 | 3.31 | 3.4 | 3.4 | -0.32 (-8.60%) | 6,572,300 |
7 Oct 2008 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.85 | 4.06 | 3.7 | 3.72 | 3.72 | -0.3 (-7.46%) | 8,608,290 |
3 Oct 2008 | HKD | 3.8 | 4.28 | 3.74 | 4.02 | 4.02 | +0.05 (+1.26%) | 13,294,000 |
2 Oct 2008 | HKD | 3.38 | 4.08 | 3.25 | 3.97 | 3.97 | +0.57 (+16.76%) | 14,588,000 |
1 Oct 2008 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 3.3 | 3.45 | 3 | 3.4 | 3.4 | -0.1 (-2.86%) | 20,719,029 |