Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | HKD | 1.71 | 1.86 | 1.7 | 1.78 | 1.78 | +0.13 (+7.88%) | 56,011,000 |
5 Dec 2008 | HKD | 1.62 | 1.69 | 1.6 | 1.65 | 1.65 | +0.06 (+3.77%) | 30,172,000 |
4 Dec 2008 | HKD | 1.57 | 1.72 | 1.55 | 1.59 | 1.59 | +0.06 (+3.92%) | 79,013,000 |
3 Dec 2008 | HKD | 1.5 | 1.56 | 1.46 | 1.53 | 1.53 | +0.08 (+5.52%) | 35,451,668 |
2 Dec 2008 | HKD | 1.47 | 1.5 | 1.43 | 1.45 | 1.45 | -0.12 (-7.64%) | 27,312,000 |
1 Dec 2008 | HKD | 1.44 | 1.58 | 1.38 | 1.57 | 1.57 | +0.14 (+9.79%) | 51,890,361 |
28 Nov 2008 | HKD | 1.31 | 1.55 | 1.31 | 1.43 | 1.43 | +0.14 (+10.85%) | 96,766,000 |
27 Nov 2008 | HKD | 1.37 | 1.41 | 1.27 | 1.29 | 1.29 | +0.05 (+4.03%) | 36,708,000 |
26 Nov 2008 | HKD | 1.18 | 1.3 | 1.18 | 1.24 | 1.24 | +0.09 (+7.83%) | 77,396,137 |
25 Nov 2008 | HKD | 1.18 | 1.41 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 88,829,656 |
24 Nov 2008 | HKD | 1.28 | 1.38 | 1.23 | 1.23 | 1.23 | -0.11 (-8.21%) | 28,513,720 |
21 Nov 2008 | HKD | 1.313 | 1.44 | 1.23 | 1.34 | 1.34 | +0.02 (+1.52%) | 23,875,400 |
20 Nov 2008 | HKD | 1.3 | 1.37 | 1.28 | 1.32 | 1.32 | -0.13 (-8.97%) | 13,835,000 |
19 Nov 2008 | HKD | 1.51 | 1.54 | 1.4 | 1.45 | 1.45 | -0.1 (-6.45%) | 21,072,000 |
18 Nov 2008 | HKD | 1.69 | 1.7 | 1.46 | 1.55 | 1.55 | -0.16 (-9.36%) | 16,365,000 |
17 Nov 2008 | HKD | 1.82 | 1.82 | 1.66 | 1.71 | 1.71 | -0.12 (-6.56%) | 17,286,500 |
14 Nov 2008 | HKD | 1.9 | 1.96 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 25,249,000 |
13 Nov 2008 | HKD | 1.82 | 1.86 | 1.73 | 1.85 | 1.85 | -0.08 (-4.15%) | 30,769,000 |
12 Nov 2008 | HKD | 1.82 | 1.98 | 1.82 | 1.93 | 1.93 | +0.13 (+7.22%) | 47,561,705 |
11 Nov 2008 | HKD | 1.52 | 2.17 | 1.52 | 1.8 | 1.8 | +0.21 (+13.21%) | 115,395,000 |
10 Nov 2008 | HKD | 1.6 | 1.67 | 1.51 | 1.59 | 1.59 | +0.15 (+10.42%) | 37,834,000 |
7 Nov 2008 | HKD | 1.4 | 1.47 | 1.32 | 1.44 | 1.44 | -0.01 (-0.69%) | 27,113,172 |
6 Nov 2008 | HKD | 1.54 | 1.54 | 1.36 | 1.45 | 1.45 | -0.15 (-9.38%) | 30,185,000 |
5 Nov 2008 | HKD | 1.512 | 1.7 | 1.512 | 1.6 | 1.6 | +0.08 (+5.26%) | 44,394,404 |
4 Nov 2008 | HKD | 1.5 | 1.6 | 1.42 | 1.52 | 1.52 | +0.08 (+5.56%) | 35,427,700 |
3 Nov 2008 | HKD | 1.29 | 1.57 | 1.29 | 1.44 | 1.44 | +0.15 (+11.63%) | 43,201,000 |
31 Oct 2008 | HKD | 1.05 | 1.67 | 1.04 | 1.29 | 1.29 | +0.24 (+22.86%) | 147,200,300 |
30 Oct 2008 | HKD | 0.95 | 1.15 | 0.95 | 1.05 | 1.05 | +0.15 (+16.67%) | 51,450,880 |
29 Oct 2008 | HKD | 0.86 | 1.14 | 0.86 | 0.9 | 0.9 | +0.1 (+12.50%) | 52,299,500 |
28 Oct 2008 | HKD | 0.75 | 0.81 | 0.71 | 0.8 | 0.8 | +0.08 (+11.11%) | 20,666,611 |