Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2008 | HKD | 0.85 | 0.85 | 0.81 | 0.84 | 0.42 | +0.01 (+1.20%) | 191,500 |
24 Nov 2008 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.415 | -0.02 (-2.35%) | 28,000 |
21 Nov 2008 | HKD | 0.81 | 0.88 | 0.78 | 0.85 | 0.425 | +0.04 (+4.94%) | 746,500 |
20 Nov 2008 | HKD | 0.75 | 0.85 | 0.75 | 0.81 | 0.405 | -0.02 (-2.41%) | 1,117,000 |
19 Nov 2008 | HKD | 0.85 | 0.92 | 0.82 | 0.83 | 0.415 | -0.06 (-6.74%) | 456,000 |
18 Nov 2008 | HKD | 0.88 | 1 | 0.84 | 0.89 | 0.445 | -0.12 (-11.88%) | 662,000 |
17 Nov 2008 | HKD | 1.01 | 1.03 | 0.92 | 1.01 | 0.505 | -0.03 (-2.88%) | 913,500 |
14 Nov 2008 | HKD | 1.05 | 1.15 | 1 | 1.04 | 0.52 | +0.06 (+6.12%) | 6,598,000 |
13 Nov 2008 | HKD | 0.81 | 0.98 | 0.81 | 0.98 | 0.49 | +0.17 (+20.99%) | 3,861,500 |
12 Nov 2008 | HKD | 0.8 | 0.84 | 0.79 | 0.81 | 0.405 | +0.03 (+3.85%) | 1,679,500 |
11 Nov 2008 | HKD | 0.8 | 0.88 | 0.76 | 0.78 | 0.39 | -0.02 (-2.50%) | 5,063,000 |
10 Nov 2008 | HKD | 0.88 | 0.88 | 0.77 | 0.8 | 0.4 | +0.03 (+3.90%) | 2,076,000 |
7 Nov 2008 | HKD | 0.7 | 0.8 | 0.7 | 0.77 | 0.385 | -0.02 (-2.53%) | 781,500 |
6 Nov 2008 | HKD | 0.8 | 0.8 | 0.75 | 0.79 | 0.395 | -0.01 (-1.25%) | 1,551,500 |
5 Nov 2008 | HKD | 0.85 | 0.87 | 0.8 | 0.8 | 0.4 | -0.03 (-3.61%) | 5,310,000 |
4 Nov 2008 | HKD | 0.93 | 0.93 | 0.82 | 0.83 | 0.415 | -0.1 (-10.75%) | 1,050,000 |
3 Nov 2008 | HKD | 0.91 | 0.95 | 0.9 | 0.93 | 0.465 | -0.01 (-1.06%) | 635,500 |
31 Oct 2008 | HKD | 0.95 | 1.03 | 0.94 | 0.94 | 0.47 | -0.06 (-6%) | 920,500 |
30 Oct 2008 | HKD | 1 | 1.05 | 0.91 | 1 | 0.5 | 0.0 (0.0%) | 131,000 |
29 Oct 2008 | HKD | 0.98 | 1.01 | 0.97 | 1 | 0.5 | -0.1 (-9.09%) | 393,000 |
28 Oct 2008 | HKD | 1.18 | 1.19 | 0.98 | 1.1 | 0.55 | -0.1 (-8.33%) | 63,500 |
27 Oct 2008 | HKD | 0.9 | 1.2 | 0.9 | 1.2 | 0.6 | -0.08 (-6.25%) | 51,500 |
24 Oct 2008 | HKD | 1.41 | 1.41 | 1.2 | 1.28 | 0.64 | -0.14 (-9.86%) | 378,500 |
23 Oct 2008 | HKD | 1.48 | 1.61 | 1.42 | 1.42 | 0.71 | -0.33 (-18.86%) | 314,000 |
22 Oct 2008 | HKD | 1.83 | 1.83 | 1.75 | 1.75 | 0.875 | -0.13 (-6.91%) | 74,500 |
21 Oct 2008 | HKD | 1.93 | 1.93 | 1.8 | 1.88 | 0.94 | -0.07 (-3.59%) | 1,397,500 |
20 Oct 2008 | HKD | 1.63 | 1.95 | 1.62 | 1.95 | 0.975 | +0.3 (+18.18%) | 83,000 |
17 Oct 2008 | HKD | 1.5 | 1.65 | 1.48 | 1.65 | 0.825 | 0.0 (0.0%) | 203,500 |
16 Oct 2008 | HKD | 1.8 | 1.8 | 1.43 | 1.65 | 0.825 | -0.25 (-13.16%) | 213,500 |
15 Oct 2008 | HKD | 2.05 | 2.05 | 1.81 | 1.9 | 0.95 | -0.18 (-8.65%) | 1,096,000 |