Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2008 | HKD | 1.45 | 1.45 | 1.31 | 1.38 | 1.38 | +0.01 (+0.73%) | 16,928,000 |
23 Sep 2008 | HKD | 1.39 | 1.43 | 1.26 | 1.37 | 1.37 | +0.03 (+2.24%) | 8,452,000 |
22 Sep 2008 | HKD | 1.4 | 1.41 | 1.3 | 1.34 | 1.34 | -0.06 (-4.29%) | 21,470,000 |
19 Sep 2008 | HKD | 1.28 | 1.46 | 1.21 | 1.4 | 1.4 | +0.14 (+11.11%) | 11,101,000 |
18 Sep 2008 | HKD | 1.15 | 1.3 | 1.04 | 1.26 | 1.26 | 0.0 (0.0%) | 20,981,000 |
17 Sep 2008 | HKD | 1.28 | 1.36 | 1.13 | 1.26 | 1.26 | -0.09 (-6.67%) | 16,851,000 |
16 Sep 2008 | HKD | 1.3 | 1.39 | 1.1 | 1.35 | 1.35 | -0.09 (-6.25%) | 8,547,000 |
15 Sep 2008 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.5 | 1.52 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 7,039,000 |
11 Sep 2008 | HKD | 1.5 | 1.53 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,170,000 |
10 Sep 2008 | HKD | 1.6 | 1.61 | 1.43 | 1.46 | 1.46 | -0.18 (-10.98%) | 7,272,000 |
9 Sep 2008 | HKD | 1.66 | 1.75 | 1.58 | 1.64 | 1.64 | -0.02 (-1.20%) | 4,646,254 |
8 Sep 2008 | HKD | 1.84 | 1.84 | 1.55 | 1.66 | 1.66 | -0.11 (-6.21%) | 17,493,000 |
5 Sep 2008 | HKD | 1.99 | 2 | 1.76 | 1.77 | 1.77 | -0.25 (-12.38%) | 15,187,000 |
4 Sep 2008 | HKD | 2.28 | 2.28 | 2.02 | 2.02 | 2.02 | -0.28 (-12.17%) | 5,524,000 |
3 Sep 2008 | HKD | 2.36 | 2.36 | 2.26 | 2.3 | 2.3 | -0.06 (-2.54%) | 3,207,000 |
2 Sep 2008 | HKD | 2.4 | 2.4 | 2.29 | 2.36 | 2.36 | -0.04 (-1.67%) | 1,297,000 |
1 Sep 2008 | HKD | 2.43 | 2.46 | 2.37 | 2.4 | 2.4 | -0.06 (-2.44%) | 981,000 |
29 Aug 2008 | HKD | 2.5 | 2.56 | 2.42 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,323,000 |
28 Aug 2008 | HKD | 2.51 | 2.56 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,132,000 |
27 Aug 2008 | HKD | 2.45 | 2.55 | 2.42 | 2.51 | 2.51 | +0.11 (+4.58%) | 1,457,000 |
26 Aug 2008 | HKD | 2.39 | 2.43 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 6,409,000 |
25 Aug 2008 | HKD | 2.63 | 2.63 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 1,147,000 |
22 Aug 2008 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 2.5 | 2.51 | 2.4 | 2.45 | 2.45 | -0.11 (-4.30%) | 1,417,000 |
20 Aug 2008 | HKD | 2.5 | 2.57 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 579,000 |
19 Aug 2008 | HKD | 2.5 | 2.59 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 577,000 |
18 Aug 2008 | HKD | 2.53 | 2.55 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 330,000 |
15 Aug 2008 | HKD | 2.55 | 2.57 | 2.5 | 2.56 | 2.56 | -0.01 (-0.39%) | 362,000 |
14 Aug 2008 | HKD | 2.52 | 2.57 | 2.45 | 2.57 | 2.57 | -0.01 (-0.39%) | 3,619,000 |