Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
2 Dec 2008 | HKD | 0.14 | 0.142 | 0.13 | 0.135 | 0.135 | +0.01 (+8%) | 463,600 |
1 Dec 2008 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
28 Nov 2008 | HKD | 0.136 | 0.136 | 0.125 | 0.125 | 0.125 | -0.013 (-9.42%) | 38,000 |
27 Nov 2008 | HKD | 0.139 | 0.14 | 0.133 | 0.138 | 0.138 | +0.002 (+1.47%) | 520,000 |
26 Nov 2008 | HKD | 0.138 | 0.138 | 0.13 | 0.136 | 0.136 | -0.009 (-6.21%) | 378,000 |
25 Nov 2008 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
24 Nov 2008 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 200,000 |
21 Nov 2008 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
20 Nov 2008 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
19 Nov 2008 | HKD | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 558,000 |
18 Nov 2008 | HKD | 0.148 | 0.15 | 0.145 | 0.145 | 0.145 | -0.008 (-5.23%) | 300,000 |
17 Nov 2008 | HKD | 0.15 | 0.153 | 0.147 | 0.153 | 0.153 | +0.001 (+0.66%) | 616,000 |
14 Nov 2008 | HKD | 0.15 | 0.152 | 0.148 | 0.152 | 0.152 | +0.002 (+1.33%) | 655,000 |
13 Nov 2008 | HKD | 0.149 | 0.15 | 0.149 | 0.15 | 0.15 | -0.002 (-1.32%) | 400,000 |
12 Nov 2008 | HKD | 0.153 | 0.153 | 0.148 | 0.152 | 0.152 | -0.003 (-1.94%) | 850,000 |
11 Nov 2008 | HKD | 0.15 | 0.155 | 0.148 | 0.155 | 0.155 | +0.001 (+0.65%) | 150,000 |
10 Nov 2008 | HKD | 0.155 | 0.155 | 0.154 | 0.154 | 0.154 | -0.001 (-0.65%) | 1,330,000 |
7 Nov 2008 | HKD | 0.156 | 0.156 | 0.149 | 0.155 | 0.155 | -0.003 (-1.90%) | 1,353,600 |
6 Nov 2008 | HKD | 0.153 | 0.158 | 0.153 | 0.158 | 0.158 | -0.002 (-1.25%) | 638,000 |
5 Nov 2008 | HKD | 0.15 | 0.16 | 0.149 | 0.16 | 0.16 | +0.012 (+8.11%) | 2,246,000 |
4 Nov 2008 | HKD | 0.145 | 0.148 | 0.141 | 0.148 | 0.148 | 0.0 (0.0%) | 874,000 |
3 Nov 2008 | HKD | 0.15 | 0.155 | 0.147 | 0.148 | 0.148 | +0.006 (+4.23%) | 902,000 |
31 Oct 2008 | HKD | 0.146 | 0.157 | 0.142 | 0.142 | 0.142 | +0.002 (+1.43%) | 6,156,000 |
30 Oct 2008 | HKD | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | +0.017 (+13.82%) | 2,017,600 |
29 Oct 2008 | HKD | 0.12 | 0.129 | 0.103 | 0.123 | 0.123 | +0.013 (+11.82%) | 2,046,000 |
28 Oct 2008 | HKD | 0.1 | 0.122 | 0.1 | 0.11 | 0.11 | 0.0 (0.0%) | 1,570,000 |
27 Oct 2008 | HKD | 0.113 | 0.113 | 0.1 | 0.11 | 0.11 | -0.004 (-3.51%) | 3,422,000 |
24 Oct 2008 | HKD | 0.114 | 0.116 | 0.108 | 0.114 | 0.114 | -0.003 (-2.56%) | 526,000 |
23 Oct 2008 | HKD | 0.116 | 0.127 | 0.101 | 0.117 | 0.117 | -0.007 (-5.65%) | 2,866,000 |