Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2008 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 3.86 | 4.08 | 3.82 | 3.9 | 3.9 | +0.11 (+2.90%) | 9,380,500 |
11 Sep 2008 | HKD | 3.76 | 3.99 | 3.76 | 3.79 | 3.79 | -0.15 (-3.81%) | 11,000,784 |
10 Sep 2008 | HKD | 4.34 | 4.34 | 3.86 | 3.94 | 3.94 | -0.11 (-2.72%) | 11,221,805 |
9 Sep 2008 | HKD | 4.15 | 4.24 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 9,582,000 |
8 Sep 2008 | HKD | 4.14 | 4.48 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 9,024,094 |
5 Sep 2008 | HKD | 4.4 | 4.5 | 4.24 | 4.25 | 4.25 | -0.49 (-10.34%) | 9,352,200 |
4 Sep 2008 | HKD | 4.75 | 4.84 | 4.68 | 4.74 | 4.74 | -0.01 (-0.21%) | 4,428,402 |
3 Sep 2008 | HKD | 4.75 | 4.83 | 4.66 | 4.75 | 4.75 | 0.0 (0.0%) | 8,699,000 |
2 Sep 2008 | HKD | 4.75 | 4.81 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 5,775,000 |
1 Sep 2008 | HKD | 4.82 | 4.97 | 4.71 | 4.75 | 4.75 | -0.07 (-1.45%) | 10,022,280 |
29 Aug 2008 | HKD | 4.75 | 5.1 | 4.7 | 4.82 | 4.82 | +0.25 (+5.47%) | 11,577,862 |
28 Aug 2008 | HKD | 4.4 | 4.8 | 4.4 | 4.57 | 4.57 | +0.19 (+4.34%) | 17,174,000 |
27 Aug 2008 | HKD | 4.2 | 4.38 | 4.14 | 4.38 | 4.38 | +0.18 (+4.29%) | 11,301,000 |
26 Aug 2008 | HKD | 4.26 | 4.26 | 4.1 | 4.2 | 4.2 | -0.11 (-2.55%) | 7,693,000 |
25 Aug 2008 | HKD | 4.25 | 4.38 | 4.25 | 4.31 | 4.31 | +0.11 (+2.62%) | 11,064,000 |
22 Aug 2008 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 4.13 | 4.26 | 4.07 | 4.2 | 4.2 | +0.02 (+0.48%) | 8,690,036 |
20 Aug 2008 | HKD | 4.01 | 4.25 | 4.01 | 4.18 | 4.18 | +0.17 (+4.24%) | 7,585,500 |
19 Aug 2008 | HKD | 3.98 | 4.14 | 3.93 | 4.01 | 4.01 | 0.0 (0.0%) | 14,093,775 |
18 Aug 2008 | HKD | 4.5 | 4.5 | 4.01 | 4.01 | 4.01 | -0.33 (-7.60%) | 14,273,600 |
15 Aug 2008 | HKD | 4.5 | 4.56 | 4.26 | 4.34 | 4.34 | -0.14 (-3.13%) | 14,382,000 |
14 Aug 2008 | HKD | 4.2 | 4.54 | 4.2 | 4.48 | 4.48 | +0.28 (+6.67%) | 14,721,200 |
13 Aug 2008 | HKD | 5.06 | 5.06 | 4.13 | 4.2 | 4.2 | -0.4 (-8.70%) | 16,344,393 |
12 Aug 2008 | HKD | 5 | 5.06 | 4.55 | 4.6 | 4.6 | -0.4 (-8%) | 16,295,300 |
11 Aug 2008 | HKD | 5.13 | 5.31 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 6,013,000 |
8 Aug 2008 | HKD | 5.45 | 5.48 | 5.17 | 5.2 | 5.2 | -0.25 (-4.59%) | 4,798,000 |
7 Aug 2008 | HKD | 5.75 | 5.8 | 5.36 | 5.45 | 5.45 | -0.19 (-3.37%) | 9,103,000 |
6 Aug 2008 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 5.9 | 5.98 | 5.61 | 5.64 | 5.64 | -0.34 (-5.69%) | 6,664,000 |