Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2008 | HKD | 0.81 | 0.92 | 0.72 | 0.72 | 0.72 | -0.09 (-11.11%) | 20,222,904 |
24 Oct 2008 | HKD | 0.91 | 0.94 | 0.78 | 0.81 | 0.81 | -0.1 (-10.99%) | 28,276,100 |
23 Oct 2008 | HKD | 1.005 | 1.005 | 0.9 | 0.91 | 0.91 | -0.09 (-9%) | 18,485,900 |
22 Oct 2008 | HKD | 1.03 | 1.05 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 22,863,299 |
21 Oct 2008 | HKD | 1 | 1.16 | 1 | 1.03 | 1.03 | -0.07 (-6.36%) | 24,859,968 |
20 Oct 2008 | HKD | 1.16 | 1.19 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 26,212,000 |
17 Oct 2008 | HKD | 1.13 | 1.28 | 1.07 | 1.12 | 1.12 | -0.09 (-7.44%) | 34,786,500 |
16 Oct 2008 | HKD | 1.1 | 1.21 | 1 | 1.21 | 1.21 | -0.01 (-0.82%) | 84,355,609 |
15 Oct 2008 | HKD | 1.496 | 1.496 | 1.22 | 1.22 | 1.22 | -0.21 (-14.69%) | 54,931,860 |
14 Oct 2008 | HKD | 1.7 | 1.86 | 1.39 | 1.43 | 1.43 | -0.31 (-17.82%) | 60,861,436 |
13 Oct 2008 | HKD | 1.8 | 1.84 | 1.67 | 1.74 | 1.74 | -0.03 (-1.69%) | 27,523,479 |
10 Oct 2008 | HKD | 2.255 | 2.255 | 1.76 | 1.77 | 1.77 | -0.43 (-19.55%) | 32,419,100 |
9 Oct 2008 | HKD | 2.48 | 2.48 | 2.18 | 2.2 | 2.2 | -0.06 (-2.65%) | 22,461,368 |
8 Oct 2008 | HKD | 2.55 | 2.55 | 2.24 | 2.26 | 2.26 | -0.44 (-16.30%) | 14,073,726 |
7 Oct 2008 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 2.82 | 2.82 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 9,661,500 |
3 Oct 2008 | HKD | 2.83 | 2.88 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 11,687,000 |
2 Oct 2008 | HKD | 2.8 | 2.95 | 2.78 | 2.9 | 2.9 | +0.05 (+1.75%) | 24,072,746 |
1 Oct 2008 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 3.012 | 3.012 | 2.69 | 2.85 | 2.85 | -0.1 (-3.39%) | 13,430,840 |
29 Sep 2008 | HKD | 3.08 | 3.1 | 2.93 | 2.95 | 2.95 | -0.07 (-2.32%) | 16,864,000 |
26 Sep 2008 | HKD | 3.2 | 3.22 | 3.02 | 3.02 | 3.02 | -0.14 (-4.43%) | 18,577,000 |
25 Sep 2008 | HKD | 3.33 | 3.35 | 3.06 | 3.16 | 3.16 | -0.17 (-5.11%) | 10,277,808 |
24 Sep 2008 | HKD | 3.33 | 3.39 | 3.22 | 3.33 | 3.33 | +0.08 (+2.46%) | 12,364,000 |
23 Sep 2008 | HKD | 3.6 | 3.6 | 3.2 | 3.25 | 3.25 | -0.2 (-5.80%) | 15,879,717 |
22 Sep 2008 | HKD | 3.6 | 3.6 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 20,214,050 |
19 Sep 2008 | HKD | 3.266 | 3.75 | 3.266 | 3.44 | 3.44 | +0.15 (+4.56%) | 24,865,132 |
18 Sep 2008 | HKD | 3.25 | 3.39 | 3.04 | 3.29 | 3.29 | -0.03 (-0.90%) | 13,745,981 |
17 Sep 2008 | HKD | 3.8 | 3.88 | 3.17 | 3.32 | 3.32 | -0.32 (-8.79%) | 16,348,000 |
16 Sep 2008 | HKD | 3.6 | 4.46 | 3.45 | 3.64 | 3.64 | -0.26 (-6.67%) | 13,589,128 |