Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2008 | HKD | 3.85 | 3.9 | 3.48 | 3.5 | 3.5 | -0.28 (-7.41%) | 4,260,000 |
26 Sep 2008 | HKD | 3.9 | 3.96 | 3.73 | 3.78 | 3.78 | -0.08 (-2.07%) | 4,250,000 |
25 Sep 2008 | HKD | 4.03 | 4.12 | 3.85 | 3.86 | 3.86 | -0.14 (-3.50%) | 5,484,657 |
24 Sep 2008 | HKD | 4 | 4.13 | 4 | 4 | 4 | -0.05 (-1.23%) | 5,002,000 |
23 Sep 2008 | HKD | 3.91 | 4.25 | 3.89 | 4.05 | 4.05 | -0.05 (-1.22%) | 8,795,000 |
22 Sep 2008 | HKD | 4.92 | 4.95 | 3.95 | 4.1 | 4.1 | +0.24 (+6.22%) | 18,167,000 |
19 Sep 2008 | HKD | 3.41 | 3.92 | 3.41 | 3.86 | 3.86 | +0.7 (+22.15%) | 18,557,592 |
18 Sep 2008 | HKD | 3.17 | 3.24 | 2.9 | 3.16 | 3.16 | -0.32 (-9.20%) | 21,450,500 |
17 Sep 2008 | HKD | 4.09 | 4.09 | 3.48 | 3.48 | 3.48 | -0.44 (-11.22%) | 7,823,000 |
16 Sep 2008 | HKD | 3.8 | 4.16 | 3.8 | 3.92 | 3.92 | -0.42 (-9.68%) | 17,406,500 |
15 Sep 2008 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 4.35 | 4.45 | 4.34 | 4.34 | 4.34 | +0.02 (+0.46%) | 3,540,000 |
11 Sep 2008 | HKD | 4.6 | 4.63 | 4.3 | 4.32 | 4.32 | -0.33 (-7.10%) | 4,397,000 |
10 Sep 2008 | HKD | 4.5 | 4.75 | 4.5 | 4.65 | 4.65 | -0.05 (-1.06%) | 3,028,000 |
9 Sep 2008 | HKD | 4.86 | 4.9 | 4.66 | 4.7 | 4.7 | -0.21 (-4.28%) | 4,476,500 |
8 Sep 2008 | HKD | 4.85 | 4.97 | 4.81 | 4.91 | 4.91 | +0.21 (+4.47%) | 7,112,959 |
5 Sep 2008 | HKD | 4.69 | 4.78 | 4.6 | 4.7 | 4.7 | -0.15 (-3.09%) | 7,758,000 |
4 Sep 2008 | HKD | 5.19 | 5.22 | 4.8 | 4.85 | 4.85 | -0.3 (-5.83%) | 5,755,704 |
3 Sep 2008 | HKD | 5.35 | 5.35 | 5.05 | 5.15 | 5.15 | -0.3 (-5.50%) | 7,814,000 |
2 Sep 2008 | HKD | 5.4 | 5.53 | 5.31 | 5.45 | 5.45 | +0.09 (+1.68%) | 7,297,000 |
1 Sep 2008 | HKD | 5.2 | 5.36 | 5.15 | 5.36 | 5.36 | +0.12 (+2.29%) | 4,876,000 |
29 Aug 2008 | HKD | 5.23 | 5.36 | 5.2 | 5.24 | 5.24 | +0.12 (+2.34%) | 8,553,000 |
28 Aug 2008 | HKD | 5.16 | 5.32 | 4.98 | 5.12 | 5.12 | +0.02 (+0.39%) | 10,554,000 |
27 Aug 2008 | HKD | 4.75 | 5.12 | 4.75 | 5.1 | 5.1 | +0.39 (+8.28%) | 11,981,000 |
26 Aug 2008 | HKD | 4.8 | 4.85 | 4.58 | 4.71 | 4.71 | -0.22 (-4.46%) | 14,402,000 |
25 Aug 2008 | HKD | 5 | 5.1 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 13,374,000 |
22 Aug 2008 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 5.3 | 5.35 | 5 | 5.05 | 5.05 | -0.35 (-6.48%) | 13,502,000 |
20 Aug 2008 | HKD | 5.21 | 5.46 | 5.21 | 5.4 | 5.4 | +0.14 (+2.66%) | 13,975,000 |
19 Aug 2008 | HKD | 5.3 | 5.4 | 5.25 | 5.26 | 5.26 | -0.18 (-3.31%) | 2,221,000 |