Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 1.9 | 1.9 | 1.77 | 1.82 | 1.7398 | -0.04 (-2.15%) | 5,477,480 |
10 Dec 2008 | HKD | 1.77 | 1.9 | 1.75 | 1.86 | 1.778 | +0.1 (+5.68%) | 4,644,769 |
9 Dec 2008 | HKD | 1.77 | 1.79 | 1.73 | 1.76 | 1.6824 | +0.01 (+0.57%) | 3,555,236 |
8 Dec 2008 | HKD | 1.8 | 1.8 | 1.72 | 1.75 | 1.6728 | -0.01 (-0.57%) | 5,359,269 |
5 Dec 2008 | HKD | 1.74 | 1.79 | 1.73 | 1.76 | 1.6824 | +0.02 (+1.15%) | 1,780,495 |
4 Dec 2008 | HKD | 1.75 | 1.8 | 1.72 | 1.74 | 1.6633 | +0.02 (+1.16%) | 3,106,974 |
3 Dec 2008 | HKD | 1.69 | 1.73 | 1.68 | 1.72 | 1.6442 | -0.04 (-2.27%) | 3,497,177 |
2 Dec 2008 | HKD | 1.77 | 1.77 | 1.69 | 1.76 | 1.6824 | -0.01 (-0.56%) | 1,938,459 |
1 Dec 2008 | HKD | 1.8 | 1.85 | 1.72 | 1.77 | 1.692 | +0.01 (+0.57%) | 3,046,299 |
28 Nov 2008 | HKD | 1.77 | 1.77 | 1.7 | 1.76 | 1.6824 | +0.02 (+1.15%) | 1,259,528 |
27 Nov 2008 | HKD | 1.76 | 1.79 | 1.71 | 1.74 | 1.6633 | -0.01 (-0.57%) | 1,484,443 |
26 Nov 2008 | HKD | 1.85 | 1.86 | 1.7 | 1.75 | 1.6728 | -0.06 (-3.31%) | 1,342,171 |
25 Nov 2008 | HKD | 1.72 | 1.81 | 1.7 | 1.81 | 1.7302 | +0.1 (+5.85%) | 2,241,834 |
24 Nov 2008 | HKD | 1.7 | 1.72 | 1.68 | 1.71 | 1.6346 | +0.03 (+1.79%) | 1,424,814 |
21 Nov 2008 | HKD | 1.7 | 1.7 | 1.65 | 1.68 | 1.6059 | +0.05 (+3.07%) | 3,779,629 |
20 Nov 2008 | HKD | 1.6 | 1.7 | 1.6 | 1.63 | 1.5581 | -0.07 (-4.12%) | 1,787,818 |
19 Nov 2008 | HKD | 1.64 | 1.7 | 1.63 | 1.7 | 1.6251 | +0.05 (+3.03%) | 3,109,066 |
18 Nov 2008 | HKD | 1.73 | 1.73 | 1.61 | 1.65 | 1.5773 | -0.05 (-2.94%) | 1,145,501 |
17 Nov 2008 | HKD | 1.74 | 1.81 | 1.6 | 1.7 | 1.6251 | -0.08 (-4.49%) | 3,676,063 |
14 Nov 2008 | HKD | 1.86 | 1.87 | 1.76 | 1.78 | 1.7015 | -0.08 (-4.30%) | 3,549,483 |
13 Nov 2008 | HKD | 1.75 | 1.86 | 1.75 | 1.86 | 1.778 | +0.07 (+3.91%) | 1,992,857 |
12 Nov 2008 | HKD | 1.81 | 1.84 | 1.77 | 1.79 | 1.7111 | -0.02 (-1.10%) | 4,646,862 |
11 Nov 2008 | HKD | 1.9 | 1.93 | 1.77 | 1.81 | 1.7302 | -0.09 (-4.74%) | 5,064,263 |
10 Nov 2008 | HKD | 2 | 2.04 | 1.86 | 1.9 | 1.8162 | -0.04 (-2.06%) | 4,399,978 |
7 Nov 2008 | HKD | 1.9 | 1.96 | 1.8 | 1.94 | 1.8545 | +0.03 (+1.57%) | 2,882,059 |
6 Nov 2008 | HKD | 2 | 2 | 1.85 | 1.91 | 1.8258 | -0.12 (-5.91%) | 2,618,436 |
5 Nov 2008 | HKD | 1.79 | 2.1 | 1.79 | 2.03 | 1.9405 | +0.25 (+14.04%) | 8,611,444 |
4 Nov 2008 | HKD | 1.87 | 1.88 | 1.66 | 1.78 | 1.7015 | -0.09 (-4.81%) | 2,397,705 |
3 Nov 2008 | HKD | 1.68 | 1.93 | 1.68 | 1.87 | 1.7876 | +0.22 (+13.33%) | 2,974,117 |
31 Oct 2008 | HKD | 1.71 | 1.72 | 1.53 | 1.65 | 1.5773 | -0.06 (-3.51%) | 1,820,248 |