Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | HKD | 0.3798 | 0.3798 | 0.36 | 0.36 | 0.6 | +0.02 (+5.82%) | 3,000 |
5 Dec 2008 | HKD | 0.3498 | 0.3498 | 0.33 | 0.3402 | 0.567 | -0.01 (-2.74%) | 201,000 |
4 Dec 2008 | HKD | 0.3198 | 0.36 | 0.3198 | 0.3498 | 0.583 | +0.03 (+9.38%) | 84,000 |
3 Dec 2008 | HKD | 0.3 | 0.33 | 0.2898 | 0.3198 | 0.533 | -0.01 (-3.09%) | 501,000 |
2 Dec 2008 | HKD | 0.3102 | 0.33 | 0.3 | 0.33 | 0.55 | 0.0 (0.0%) | 132,000 |
1 Dec 2008 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.55 | +0.03 (+10.00%) | 3,000 |
28 Nov 2008 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.5 | 0.0 (0.0%) | 384,000 |
27 Nov 2008 | HKD | 0.3102 | 0.33 | 0.3 | 0.3 | 0.5 | +0.005 (+1.63%) | 234,000 |
26 Nov 2008 | HKD | 0.2952 | 0.3048 | 0.2952 | 0.2952 | 0.492 | -0.015 (-4.84%) | 60,000 |
25 Nov 2008 | HKD | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.517 | 0.0 (0.0%) | 3,000 |
24 Nov 2008 | HKD | 0.3 | 0.3102 | 0.3 | 0.3102 | 0.517 | +0.01 (+3.40%) | 42,000 |
21 Nov 2008 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.5 | -0.01 (-3.29%) | 60,000 |
20 Nov 2008 | HKD | 0.2898 | 0.3102 | 0.27 | 0.3102 | 0.517 | +0.01 (+3.40%) | 387,000 |
19 Nov 2008 | HKD | 0.2952 | 0.3198 | 0.2802 | 0.3 | 0.5 | +0.01 (+3.52%) | 507,000 |
18 Nov 2008 | HKD | 0.2952 | 0.3 | 0.2652 | 0.2898 | 0.483 | -0.005 (-1.83%) | 177,000 |
17 Nov 2008 | HKD | 0.2898 | 0.2952 | 0.2652 | 0.2952 | 0.492 | +0.005 (+1.86%) | 123,000 |
14 Nov 2008 | HKD | 0.2898 | 0.2898 | 0.2898 | 0.2898 | 0.483 | +0.01 (+3.43%) | 18,000 |
13 Nov 2008 | HKD | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.467 | 0.0 (0.0%) | 39,000 |
12 Nov 2008 | HKD | 0.2802 | 0.2802 | 0.255 | 0.2802 | 0.467 | 0.0 (0.0%) | 1,950,000 |
11 Nov 2008 | HKD | 0.2748 | 0.3 | 0.2652 | 0.2802 | 0.467 | +0.01 (+3.78%) | 3,516,000 |
10 Nov 2008 | HKD | 0.3 | 0.3 | 0.2598 | 0.27 | 0.45 | -0.025 (-8.54%) | 2,394,000 |
7 Nov 2008 | HKD | 0.2802 | 0.3 | 0.2748 | 0.2952 | 0.492 | 0.0 (0.0%) | 672,000 |
6 Nov 2008 | HKD | 0.2952 | 0.2952 | 0.2952 | 0.2952 | 0.492 | -0.005 (-1.60%) | 0 |
5 Nov 2008 | HKD | 0.27 | 0.3252 | 0.27 | 0.3 | 0.5 | +0.05 (+19.90%) | 441,000 |
4 Nov 2008 | HKD | 0.2352 | 0.2598 | 0.2352 | 0.2502 | 0.417 | 0.0 (0.0%) | 969,000 |
3 Nov 2008 | HKD | 0.2502 | 0.285 | 0.2502 | 0.2502 | 0.417 | 0.0 (0.0%) | 834,000 |
31 Oct 2008 | HKD | 0.255 | 0.27 | 0.2448 | 0.2502 | 0.417 | -0.02 (-7.33%) | 444,000 |
30 Oct 2008 | HKD | 0.2502 | 0.27 | 0.2502 | 0.27 | 0.45 | -0.005 (-1.75%) | 1,419,000 |
29 Oct 2008 | HKD | 0.3 | 0.3 | 0.2502 | 0.2748 | 0.458 | -0.065 (-19.22%) | 1,116,000 |
28 Oct 2008 | HKD | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.567 | +0.01 (+3.09%) | 12,000 |