Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2008 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 1.04 | 0.0 (0.0%) | 0 |
13 Oct 2008 | HKD | 1.95 | 2.08 | 1.87 | 2.08 | 1.04 | 0.0 (0.0%) | 308,000 |
10 Oct 2008 | HKD | 2.08 | 2.08 | 1.81 | 2.08 | 1.04 | -0.12 (-5.45%) | 1,330,500 |
9 Oct 2008 | HKD | 1.92 | 2.2 | 1.8 | 2.2 | 1.1 | +0.16 (+7.84%) | 733,500 |
8 Oct 2008 | HKD | 2.04 | 2.1 | 2.03 | 2.04 | 1.02 | -0.25 (-10.92%) | 72,000 |
7 Oct 2008 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 1.145 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 2.1 | 2.29 | 2.08 | 2.29 | 1.145 | +0.02 (+0.88%) | 124,500 |
3 Oct 2008 | HKD | 2.24 | 2.27 | 2.24 | 2.27 | 1.135 | -0.03 (-1.30%) | 66,000 |
2 Oct 2008 | HKD | 2.35 | 2.35 | 2.07 | 2.3 | 1.15 | -0.05 (-2.13%) | 307,000 |
1 Oct 2008 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.175 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 2 | 2.35 | 2 | 2.35 | 1.175 | -0.01 (-0.42%) | 47,500 |
29 Sep 2008 | HKD | 2.38 | 2.38 | 2.21 | 2.36 | 1.18 | 0.0 (0.0%) | 2,633,000 |
26 Sep 2008 | HKD | 2.2 | 2.36 | 2.2 | 2.36 | 1.18 | -0.04 (-1.67%) | 100,500 |
25 Sep 2008 | HKD | 2.22 | 2.4 | 2.22 | 2.4 | 1.2 | 0.0 (0.0%) | 115,500 |
24 Sep 2008 | HKD | 2.3 | 2.4 | 2.3 | 2.4 | 1.2 | -0.03 (-1.23%) | 46,000 |
23 Sep 2008 | HKD | 2.3 | 2.43 | 2.2 | 2.43 | 1.215 | 0.0 (0.0%) | 175,500 |
22 Sep 2008 | HKD | 2.4 | 2.43 | 2.1 | 2.43 | 1.215 | +0.03 (+1.25%) | 215,000 |
19 Sep 2008 | HKD | 2 | 2.4 | 1.91 | 2.4 | 1.2 | +0.21 (+9.59%) | 341,000 |
18 Sep 2008 | HKD | 2.46 | 2.46 | 2.1 | 2.19 | 1.095 | -0.27 (-10.98%) | 194,500 |
17 Sep 2008 | HKD | 2.22 | 2.46 | 2.2 | 2.46 | 1.23 | +0.16 (+6.96%) | 1,052,000 |
16 Sep 2008 | HKD | 2.19 | 2.3 | 1.9 | 2.3 | 1.15 | -0.16 (-6.50%) | 154,500 |
15 Sep 2008 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 1.23 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 2.3 | 2.46 | 2.3 | 2.46 | 1.23 | +0.16 (+6.96%) | 5,500 |
11 Sep 2008 | HKD | 2.5 | 2.52 | 2.25 | 2.3 | 1.15 | -0.33 (-12.55%) | 239,000 |
10 Sep 2008 | HKD | 2.6 | 2.63 | 2.6 | 2.63 | 1.315 | +0.03 (+1.15%) | 21,500 |
9 Sep 2008 | HKD | 2.66 | 2.66 | 2.6 | 2.6 | 1.3 | -0.06 (-2.26%) | 3,000 |
8 Sep 2008 | HKD | 2.77 | 2.77 | 2.65 | 2.66 | 1.33 | -0.09 (-3.27%) | 46,500 |
5 Sep 2008 | HKD | 2.55 | 2.75 | 2.4 | 2.75 | 1.375 | +0.15 (+5.77%) | 50,500 |
4 Sep 2008 | HKD | 2.57 | 2.6 | 2.57 | 2.6 | 1.3 | +0.03 (+1.17%) | 25,500 |
3 Sep 2008 | HKD | 2.64 | 2.64 | 2 | 2.57 | 1.285 | -0.09 (-3.38%) | 128,000 |