Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 3.1 | -0.005 (-1.59%) | 1,188,000 |
17 Dec 2008 | HKD | 0.325 | 0.325 | 0.3 | 0.315 | 3.15 | 0.0 (0.0%) | 8,987,000 |
16 Dec 2008 | HKD | 0.31 | 0.315 | 0.29 | 0.315 | 3.15 | +0.015 (+5%) | 8,026,000 |
15 Dec 2008 | HKD | 0.335 | 0.35 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 26,906,000 |
12 Dec 2008 | HKD | 0.31 | 0.31 | 0.28 | 0.3 | 3 | -0.01 (-3.23%) | 7,175,000 |
11 Dec 2008 | HKD | 0.3 | 0.325 | 0.295 | 0.31 | 3.1 | +0.01 (+3.33%) | 12,170,000 |
10 Dec 2008 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 4,575,000 |
9 Dec 2008 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 3 | 0.0 (0.0%) | 4,670,000 |
8 Dec 2008 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 3 | +0.005 (+1.69%) | 5,842,000 |
5 Dec 2008 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 2.95 | +0.01 (+3.51%) | 1,083,000 |
4 Dec 2008 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 2.85 | -0.01 (-3.39%) | 2,110,000 |
3 Dec 2008 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 2.95 | +0.015 (+5.36%) | 2,856,000 |
2 Dec 2008 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 2.8 | -0.01 (-3.45%) | 755,000 |
1 Dec 2008 | HKD | 0.26 | 0.29 | 0.26 | 0.29 | 2.9 | +0.03 (+11.54%) | 3,586,000 |
28 Nov 2008 | HKD | 0.27 | 0.275 | 0.255 | 0.26 | 2.6 | -0.01 (-3.70%) | 2,920,000 |
27 Nov 2008 | HKD | 0.285 | 0.29 | 0.27 | 0.27 | 2.7 | -0.01 (-3.57%) | 2,375,000 |
26 Nov 2008 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 2.8 | -0.005 (-1.75%) | 643,333 |
25 Nov 2008 | HKD | 0.295 | 0.3 | 0.28 | 0.285 | 2.85 | +0.005 (+1.79%) | 1,253,000 |
24 Nov 2008 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 2.8 | -0.015 (-5.08%) | 1,014,000 |
21 Nov 2008 | HKD | 0.295 | 0.3 | 0.28 | 0.295 | 2.95 | 0.0 (0.0%) | 1,160,000 |
20 Nov 2008 | HKD | 0.3 | 0.3 | 0.275 | 0.295 | 2.95 | +0.005 (+1.72%) | 2,245,000 |
19 Nov 2008 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 2.9 | -0.005 (-1.69%) | 1,418,000 |
18 Nov 2008 | HKD | 0.3 | 0.32 | 0.285 | 0.295 | 2.95 | 0.0 (0.0%) | 2,410,000 |
17 Nov 2008 | HKD | 0.335 | 0.335 | 0.26 | 0.295 | 2.95 | -0.035 (-10.61%) | 3,799,000 |
14 Nov 2008 | HKD | 0.365 | 0.365 | 0.325 | 0.33 | 3.3 | -0.01 (-2.94%) | 4,720,000 |
13 Nov 2008 | HKD | 0.335 | 0.34 | 0.325 | 0.34 | 3.4 | -0.005 (-1.45%) | 3,802,000 |
12 Nov 2008 | HKD | 0.31 | 0.37 | 0.3 | 0.345 | 3.45 | +0.045 (+15%) | 12,995,000 |
11 Nov 2008 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 3 | -0.01 (-3.23%) | 3,957,000 |
10 Nov 2008 | HKD | 0.29 | 0.315 | 0.29 | 0.31 | 3.1 | +0.025 (+8.77%) | 4,030,000 |
7 Nov 2008 | HKD | 0.27 | 0.285 | 0.26 | 0.285 | 2.85 | +0.01 (+3.64%) | 1,167,000 |