Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2008 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 2.75 | -0.015 (-5.17%) | 2,087,000 |
5 Nov 2008 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 2.9 | +0.02 (+7.41%) | 7,761,067 |
4 Nov 2008 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 2.7 | -0.01 (-3.57%) | 1,461,000 |
3 Nov 2008 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 2.8 | 0.0 (0.0%) | 3,024,000 |
31 Oct 2008 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 1,553,000 |
30 Oct 2008 | HKD | 0.265 | 0.29 | 0.26 | 0.275 | 2.75 | +0.015 (+5.77%) | 5,752,000 |
29 Oct 2008 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 2.6 | +0.015 (+6.12%) | 1,970,000 |
28 Oct 2008 | HKD | 0.234 | 0.25 | 0.23 | 0.245 | 2.45 | +0.015 (+6.52%) | 1,625,000 |
27 Oct 2008 | HKD | 0.27 | 0.27 | 0.225 | 0.23 | 2.3 | -0.04 (-14.81%) | 1,800,000 |
24 Oct 2008 | HKD | 0.285 | 0.285 | 0.25 | 0.27 | 2.7 | 0.0 (0.0%) | 3,280,000 |
23 Oct 2008 | HKD | 0.285 | 0.285 | 0.248 | 0.27 | 2.7 | -0.015 (-5.26%) | 7,763,000 |
22 Oct 2008 | HKD | 0.31 | 0.31 | 0.27 | 0.285 | 2.85 | -0.025 (-8.06%) | 2,785,000 |
21 Oct 2008 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 3.1 | -0.01 (-3.13%) | 3,599,000 |
20 Oct 2008 | HKD | 0.32 | 0.32 | 0.3 | 0.32 | 3.2 | +0.005 (+1.59%) | 5,335,000 |
17 Oct 2008 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 3.15 | -0.005 (-1.56%) | 2,030,000 |
16 Oct 2008 | HKD | 0.335 | 0.335 | 0.31 | 0.32 | 3.2 | -0.01 (-3.03%) | 13,442,000 |
15 Oct 2008 | HKD | 0.355 | 0.355 | 0.33 | 0.33 | 3.3 | -0.02 (-5.71%) | 2,667,000 |
14 Oct 2008 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 3.5 | +0.02 (+6.06%) | 2,577,000 |
13 Oct 2008 | HKD | 0.34 | 0.34 | 0.3 | 0.33 | 3.3 | -0.01 (-2.94%) | 2,746,000 |
10 Oct 2008 | HKD | 0.365 | 0.365 | 0.325 | 0.34 | 3.4 | -0.045 (-11.69%) | 4,393,000 |
9 Oct 2008 | HKD | 0.37 | 0.395 | 0.37 | 0.385 | 3.85 | -0.01 (-2.53%) | 1,345,000 |
8 Oct 2008 | HKD | 0.37 | 0.405 | 0.36 | 0.395 | 3.95 | -0.015 (-3.66%) | 5,111,000 |
7 Oct 2008 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.1 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.44 | 0.44 | 0.4 | 0.41 | 4.1 | -0.04 (-8.89%) | 1,100,000 |
3 Oct 2008 | HKD | 0.435 | 0.45 | 0.425 | 0.45 | 4.5 | +0.015 (+3.45%) | 1,390,000 |
2 Oct 2008 | HKD | 0.415 | 0.435 | 0.4 | 0.435 | 4.35 | +0.035 (+8.75%) | 1,604,000 |
1 Oct 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.385 | 0.41 | 0.38 | 0.4 | 4 | -0.03 (-6.98%) | 5,260,000 |
29 Sep 2008 | HKD | 0.47 | 0.47 | 0.43 | 0.43 | 4.3 | -0.03 (-6.52%) | 1,770,000 |
26 Sep 2008 | HKD | 0.46 | 0.47 | 0.445 | 0.46 | 4.6 | +0.005 (+1.10%) | 1,754,000 |