Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2008 | HKD | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | +0.05 (+4.10%) | 1,383,000 |
4 Nov 2008 | HKD | 1.2 | 1.24 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,806,000 |
3 Nov 2008 | HKD | 1.15 | 1.28 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,486,000 |
31 Oct 2008 | HKD | 1.1 | 1.17 | 1.1 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,910,000 |
30 Oct 2008 | HKD | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 2,893,000 |
29 Oct 2008 | HKD | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 2,759,593 |
28 Oct 2008 | HKD | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,907,000 |
27 Oct 2008 | HKD | 1.2 | 1.2 | 1.03 | 1.1 | 1.1 | -0.08 (-6.78%) | 5,820,000 |
24 Oct 2008 | HKD | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,244,000 |
23 Oct 2008 | HKD | 1.13 | 1.2 | 1.13 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,631,000 |
22 Oct 2008 | HKD | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | +0.08 (+6.96%) | 3,057,000 |
21 Oct 2008 | HKD | 1.14 | 1.24 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,241,000 |
20 Oct 2008 | HKD | 1.13 | 1.17 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 9,134,000 |
17 Oct 2008 | HKD | 1.23 | 1.25 | 1.12 | 1.12 | 1.12 | -0.09 (-7.44%) | 7,866,000 |
16 Oct 2008 | HKD | 1.2 | 1.24 | 1.1 | 1.21 | 1.21 | -0.06 (-4.72%) | 7,233,000 |
15 Oct 2008 | HKD | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 6,489,000 |
14 Oct 2008 | HKD | 1.31 | 1.35 | 1.23 | 1.32 | 1.32 | +0.09 (+7.32%) | 6,468,000 |
13 Oct 2008 | HKD | 1.28 | 1.28 | 1.16 | 1.23 | 1.23 | +0.01 (+0.82%) | 7,248,000 |
10 Oct 2008 | HKD | 1.39 | 1.39 | 1.1 | 1.22 | 1.22 | -0.22 (-15.28%) | 16,859,000 |
9 Oct 2008 | HKD | 1.49 | 1.56 | 1.43 | 1.44 | 1.44 | -0.1 (-6.49%) | 4,072,000 |
8 Oct 2008 | HKD | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | -0.06 (-3.75%) | 11,345,000 |
7 Oct 2008 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 1.45 | 1.6 | 1.45 | 1.6 | 1.6 | +0.08 (+5.26%) | 9,274,000 |
3 Oct 2008 | HKD | 1.54 | 1.56 | 1.45 | 1.52 | 1.52 | -0.08 (-5%) | 6,787,000 |
2 Oct 2008 | HKD | 1.43 | 1.65 | 1.43 | 1.6 | 1.6 | +0.12 (+8.11%) | 4,349,000 |
1 Oct 2008 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 1.39 | 1.49 | 1.25 | 1.48 | 1.48 | +0.06 (+4.23%) | 4,110,000 |
29 Sep 2008 | HKD | 1.31 | 1.45 | 1.26 | 1.42 | 1.42 | +0.03 (+2.16%) | 9,769,000 |
26 Sep 2008 | HKD | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | +0.02 (+1.46%) | 8,713,000 |
25 Sep 2008 | HKD | 1.4 | 1.4 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 10,438,000 |