Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 43,000 |
5 Dec 2008 | HKD | 1.11 | 1.2 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 2,742,000 |
4 Dec 2008 | HKD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 260,000 |
3 Dec 2008 | HKD | 1.19 | 1.2 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 516,000 |
2 Dec 2008 | HKD | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 128,000 |
1 Dec 2008 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 30,000 |
28 Nov 2008 | HKD | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 800,000 |
27 Nov 2008 | HKD | 1.15 | 1.21 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 2,311,000 |
26 Nov 2008 | HKD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 143,000 |
25 Nov 2008 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 243,000 |
24 Nov 2008 | HKD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.06 (+5.50%) | 362,000 |
21 Nov 2008 | HKD | 0.96 | 1.2 | 0.96 | 1.09 | 1.09 | -0.06 (-5.22%) | 492,000 |
20 Nov 2008 | HKD | 1.1 | 1.27 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 2,672,000 |
19 Nov 2008 | HKD | 1.11 | 1.15 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 106,000 |
18 Nov 2008 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 710,000 |
17 Nov 2008 | HKD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 640,000 |
14 Nov 2008 | HKD | 1.13 | 1.2 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 150,000 |
13 Nov 2008 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 124,000 |
12 Nov 2008 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 120,000 |
11 Nov 2008 | HKD | 1.2 | 1.3 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 297,000 |
10 Nov 2008 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 320,000 |
7 Nov 2008 | HKD | 1.2 | 1.24 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 230,000 |
6 Nov 2008 | HKD | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | +0.16 (+14.55%) | 264,000 |
5 Nov 2008 | HKD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.1 (+10%) | 303,000 |
4 Nov 2008 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
3 Nov 2008 | HKD | 1 | 1.35 | 0.95 | 1 | 1 | -0.08 (-7.41%) | 689,000 |
31 Oct 2008 | HKD | 1.07 | 1.35 | 1.07 | 1.08 | 1.08 | +0.04 (+3.85%) | 505,000 |
30 Oct 2008 | HKD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 384,000 |
29 Oct 2008 | HKD | 1 | 1.09 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 806,000 |
28 Oct 2008 | HKD | 0.99 | 1.05 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 682,000 |