Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | HKD | 21.025 | 23.8 | 21.025 | 23.8 | 23.8 | +2.2 (+10.19%) | 167,371,840 |
5 Dec 2008 | HKD | 20.85 | 21.6 | 20.7 | 21.6 | 21.6 | +1.2 (+5.88%) | 105,022,527 |
4 Dec 2008 | HKD | 20.85 | 21.1 | 20.15 | 20.4 | 20.4 | +0.25 (+1.24%) | 93,925,432 |
3 Dec 2008 | HKD | 20 | 20.4 | 19.96 | 20.15 | 20.15 | +0.55 (+2.81%) | 72,787,497 |
2 Dec 2008 | HKD | 20.45 | 20.45 | 19.32 | 19.6 | 19.6 | -0.85 (-4.16%) | 94,460,864 |
1 Dec 2008 | HKD | 19.84 | 20.8 | 19.74 | 20.45 | 20.45 | +0.51 (+2.56%) | 75,145,972 |
28 Nov 2008 | HKD | 20.2 | 20.8 | 19.78 | 19.94 | 19.94 | -0.56 (-2.73%) | 111,375,648 |
27 Nov 2008 | HKD | 19.98 | 21.6 | 19.98 | 20.5 | 20.5 | +0.1 (+0.49%) | 107,338,120 |
26 Nov 2008 | HKD | 20.05 | 20.45 | 19.98 | 20.4 | 20.4 | +0.6 (+3.03%) | 88,191,643 |
25 Nov 2008 | HKD | 20.1 | 20.25 | 19.66 | 19.8 | 19.8 | +0.58 (+3.02%) | 88,760,494 |
24 Nov 2008 | HKD | 19.28 | 19.72 | 19.04 | 19.22 | 19.22 | -0.42 (-2.14%) | 67,088,830 |
21 Nov 2008 | HKD | 18.2 | 19.8 | 18.14 | 19.64 | 19.64 | +0.64 (+3.37%) | 125,862,308 |
20 Nov 2008 | HKD | 19.92 | 19.92 | 18.4 | 19 | 19 | -0.92 (-4.62%) | 114,300,944 |
19 Nov 2008 | HKD | 19.8 | 20.75 | 19.8 | 19.92 | 19.92 | -0.08 (-0.40%) | 72,282,505 |
18 Nov 2008 | HKD | 21.1 | 21.3 | 19.8 | 20 | 20 | -1.45 (-6.76%) | 116,855,238 |
17 Nov 2008 | HKD | 21.7 | 22 | 20.95 | 21.45 | 21.45 | -0.4 (-1.83%) | 82,682,767 |
14 Nov 2008 | HKD | 20.386 | 22.05 | 20.386 | 21.85 | 21.85 | +1.2 (+5.81%) | 134,052,008 |
13 Nov 2008 | HKD | 21.457 | 21.457 | 19.84 | 20.65 | 20.65 | -0.6 (-2.82%) | 102,432,736 |
12 Nov 2008 | HKD | 21.35 | 22.1 | 20.7 | 21.25 | 21.25 | +0.05 (+0.24%) | 73,125,160 |
11 Nov 2008 | HKD | 23.45 | 23.45 | 21 | 21.2 | 21.2 | -1.3 (-5.78%) | 100,368,552 |
10 Nov 2008 | HKD | 19.591 | 22.9 | 19.591 | 22.5 | 22.5 | +1.85 (+8.96%) | 110,804,232 |
7 Nov 2008 | HKD | 19.3 | 21.2 | 19.18 | 20.65 | 20.65 | +0.65 (+3.25%) | 97,551,452 |
6 Nov 2008 | HKD | 20.5 | 20.65 | 19.86 | 20 | 20 | -1.65 (-7.62%) | 119,045,174 |
5 Nov 2008 | HKD | 21.75 | 22.8 | 21.65 | 21.65 | 21.65 | +0.9 (+4.34%) | 162,358,818 |
4 Nov 2008 | HKD | 21 | 21.4 | 20.15 | 20.75 | 20.75 | -0.25 (-1.19%) | 112,532,512 |
3 Nov 2008 | HKD | 21.35 | 21.85 | 20.5 | 21 | 21 | +0.65 (+3.19%) | 118,836,878 |
31 Oct 2008 | HKD | 20.85 | 20.9 | 19.76 | 20.35 | 20.35 | -0.95 (-4.46%) | 151,656,430 |
30 Oct 2008 | HKD | 18.824 | 21.5 | 18.824 | 21.3 | 21.3 | +2.32 (+12.22%) | 215,573,024 |
29 Oct 2008 | HKD | 18.5 | 20.4 | 18.04 | 18.98 | 18.98 | -0.04 (-0.21%) | 189,476,240 |
28 Oct 2008 | HKD | 16.72 | 19.72 | 16.72 | 19.02 | 19.02 | +2.32 (+13.89%) | 399,703,332 |