Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 0.124 | 0.128 | 0.1041 | 0.1161 | 14.2423 | -0.016 (-12.05%) | 37,719 |
22 Oct 2008 | HKD | 0.152 | 0.1601 | 0.124 | 0.132 | 16.1928 | -0.02 (-13.16%) | 85,247 |
21 Oct 2008 | HKD | 0.18 | 0.18 | 0.144 | 0.152 | 18.6462 | -0.024 (-13.64%) | 57,060 |
20 Oct 2008 | HKD | 0.1921 | 0.196 | 0.168 | 0.176 | 21.5904 | -0.012 (-6.38%) | 47,473 |
17 Oct 2008 | HKD | 0.2041 | 0.208 | 0.184 | 0.188 | 23.0624 | -0.004 (-2.13%) | 73,291 |
16 Oct 2008 | HKD | 0.184 | 0.22 | 0.176 | 0.1921 | 23.5654 | -0.008 (-3.95%) | 118,913 |
15 Oct 2008 | HKD | 0.184 | 0.22 | 0.176 | 0.2 | 24.5345 | +0.004 (+2.04%) | 143,225 |
14 Oct 2008 | HKD | 0.2041 | 0.224 | 0.1921 | 0.196 | 24.0438 | +0.016 (+8.89%) | 155,688 |
13 Oct 2008 | HKD | 0.168 | 0.2 | 0.128 | 0.18 | 22.081 | +0.02 (+12.43%) | 149,396 |
10 Oct 2008 | HKD | 0.188 | 0.188 | 0.144 | 0.1601 | 19.6399 | -0.028 (-14.84%) | 77,215 |
9 Oct 2008 | HKD | 0.196 | 0.22 | 0.188 | 0.188 | 23.0624 | +0.004 (+2.17%) | 99,665 |
8 Oct 2008 | HKD | 0.216 | 0.24 | 0.1601 | 0.184 | 22.5717 | -0.04 (-17.86%) | 95,001 |
7 Oct 2008 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 27.4786 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.356 | 0.392 | 0.2041 | 0.224 | 27.4786 | -0.124 (-35.63%) | 463,271 |
3 Oct 2008 | HKD | 0.308 | 0.3801 | 0.308 | 0.348 | 42.69 | +0.036 (+11.54%) | 337,602 |
2 Oct 2008 | HKD | 0.256 | 0.32 | 0.256 | 0.312 | 38.2738 | +0.072 (+30.00%) | 462,827 |
1 Oct 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 29.4414 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.188 | 0.26 | 0.176 | 0.24 | 29.4414 | +0.028 (+13.21%) | 283,859 |
29 Sep 2008 | HKD | 0.2 | 0.264 | 0.164 | 0.212 | 26.0066 | +0.016 (+8.16%) | 313,938 |
26 Sep 2008 | HKD | 0.144 | 0.232 | 0.144 | 0.196 | 24.0438 | +0.056 (+40%) | 484,722 |
25 Sep 2008 | HKD | 0.096 | 0.144 | 0.096 | 0.14 | 17.1741 | +0.04 (+40%) | 170,524 |
24 Sep 2008 | HKD | 0.1041 | 0.1041 | 0.096 | 0.1 | 12.2672 | -0.008 (-7.41%) | 29,113 |
23 Sep 2008 | HKD | 0.112 | 0.112 | 0.08 | 0.108 | 13.2486 | -0.012 (-10%) | 111,047 |
22 Sep 2008 | HKD | 0.064 | 0.128 | 0.056 | 0.12 | 14.7207 | +0.064 (+114.29%) | 242,935 |
19 Sep 2008 | HKD | 0.08 | 0.084 | 0.056 | 0.056 | 6.8697 | -0.02 (-26.32%) | 122,060 |
18 Sep 2008 | HKD | 0.08 | 0.08 | 0.064 | 0.076 | 9.3231 | -0.008 (-9.52%) | 15,206 |
17 Sep 2008 | HKD | 0.096 | 0.096 | 0.076 | 0.084 | 10.3045 | -0.008 (-8.70%) | 9,050 |
16 Sep 2008 | HKD | 0.08 | 0.092 | 0.08 | 0.092 | 11.2859 | -0.008 (-8%) | 8,180 |
15 Sep 2008 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 12.2672 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.092 | 0.1 | 0.084 | 0.1 | 12.2672 | -0.004 (-3.94%) | 26,818 |