Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2008 | HKD | 0.33 | 0.33 | 0.3198 | 0.33 | 0.55 | -0.02 (-5.66%) | 135,000 |
24 Oct 2008 | HKD | 0.345 | 0.3498 | 0.33 | 0.3498 | 0.583 | 0.0 (0.0%) | 183,000 |
23 Oct 2008 | HKD | 0.3402 | 0.3498 | 0.3402 | 0.3498 | 0.583 | +0.01 (+2.82%) | 132,000 |
22 Oct 2008 | HKD | 0.3498 | 0.3498 | 0.3402 | 0.3402 | 0.567 | -0.03 (-8.10%) | 138,000 |
21 Oct 2008 | HKD | 0.36 | 0.3702 | 0.36 | 0.3702 | 0.617 | +0.01 (+2.83%) | 78,000 |
20 Oct 2008 | HKD | 0.36 | 0.3948 | 0.36 | 0.36 | 0.6 | -0.04 (-10.04%) | 144,000 |
17 Oct 2008 | HKD | 0.33 | 0.4002 | 0.33 | 0.4002 | 0.667 | -0.03 (-6.97%) | 24,000 |
16 Oct 2008 | HKD | 0.4398 | 0.4398 | 0.345 | 0.4302 | 0.717 | +0.08 (+22.98%) | 1,128,000 |
15 Oct 2008 | HKD | 0.3948 | 0.3948 | 0.3498 | 0.3498 | 0.583 | 0.0 (0.0%) | 0 |
14 Oct 2008 | HKD | 0.405 | 0.405 | 0.3498 | 0.3498 | 0.583 | -0.04 (-10.31%) | 162,000 |
13 Oct 2008 | HKD | 0.3798 | 0.3948 | 0.3798 | 0.39 | 0.65 | +0.035 (+9.80%) | 138,000 |
10 Oct 2008 | HKD | 0.3498 | 0.36 | 0.3498 | 0.3552 | 0.592 | -0.015 (-4.05%) | 105,000 |
9 Oct 2008 | HKD | 0.36 | 0.3702 | 0.3402 | 0.3702 | 0.617 | +0.01 (+2.83%) | 33,050,100 |
8 Oct 2008 | HKD | 0.4002 | 0.4002 | 0.36 | 0.36 | 0.6 | -0.05 (-12.15%) | 744,000 |
7 Oct 2008 | HKD | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.683 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.45 | 0.4848 | 0.375 | 0.4098 | 0.683 | -0.075 (-15.47%) | 2,637,000 |
3 Oct 2008 | HKD | 0.465 | 0.4848 | 0.4602 | 0.4848 | 0.808 | +0.02 (+4.26%) | 63,000 |
2 Oct 2008 | HKD | 0.495 | 0.495 | 0.465 | 0.465 | 0.775 | +0.045 (+10.71%) | 0 |
1 Oct 2008 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.7 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.495 | 0.495 | 0.42 | 0.42 | 0.7 | -0.08 (-15.97%) | 0 |
29 Sep 2008 | HKD | 0.4902 | 0.4998 | 0.4602 | 0.4998 | 0.833 | +0.04 (+8.60%) | 42,000 |
26 Sep 2008 | HKD | 0.465 | 0.465 | 0.4602 | 0.4602 | 0.767 | +0.01 (+2.27%) | 60,000 |
25 Sep 2008 | HKD | 0.4698 | 0.4698 | 0.45 | 0.45 | 0.75 | -0.01 (-2.22%) | 144,000 |
24 Sep 2008 | HKD | 0.495 | 0.495 | 0.4602 | 0.4602 | 0.767 | -0.03 (-6.12%) | 0 |
23 Sep 2008 | HKD | 0.4698 | 0.4902 | 0.4698 | 0.4902 | 0.817 | 0.0 (0.0%) | 57,000 |
22 Sep 2008 | HKD | 0.4998 | 0.4998 | 0.4902 | 0.4902 | 0.817 | +0.03 (+6.52%) | 36,000 |
19 Sep 2008 | HKD | 0.4602 | 0.4602 | 0.4602 | 0.4602 | 0.767 | 0.0 (0.0%) | 12,000 |
18 Sep 2008 | HKD | 0.42 | 0.4602 | 0.4098 | 0.4602 | 0.767 | -0.035 (-7.03%) | 297,000 |
17 Sep 2008 | HKD | 0.4902 | 0.495 | 0.45 | 0.495 | 0.825 | -0.005 (-0.96%) | 303,000 |
16 Sep 2008 | HKD | 0.51 | 0.51 | 0.4698 | 0.4998 | 0.833 | -0.05 (-9.16%) | 1,689,000 |