Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2008 | HKD | 2.37 | 2.47 | 2.37 | 2.39 | 2.39 | +0.06 (+2.58%) | 8,046,500 |
31 Oct 2008 | HKD | 2.37 | 2.48 | 2.25 | 2.33 | 2.33 | 0.0 (0.0%) | 10,588,500 |
30 Oct 2008 | HKD | 2.4 | 2.45 | 2.3 | 2.33 | 2.33 | +0.08 (+3.56%) | 10,474,000 |
29 Oct 2008 | HKD | 2.51 | 2.6 | 2.23 | 2.25 | 2.25 | -0.15 (-6.25%) | 13,437,000 |
28 Oct 2008 | HKD | 2.1 | 2.45 | 1.94 | 2.4 | 2.4 | +0.4 (+20%) | 10,094,500 |
27 Oct 2008 | HKD | 2.49 | 2.55 | 2 | 2 | 2 | -0.46 (-18.70%) | 7,249,000 |
24 Oct 2008 | HKD | 2.71 | 2.73 | 2.43 | 2.46 | 2.46 | -0.24 (-8.89%) | 6,189,501 |
23 Oct 2008 | HKD | 2.52 | 3.08 | 2.47 | 2.7 | 2.7 | +0.05 (+1.89%) | 19,751,330 |
22 Oct 2008 | HKD | 2.64 | 2.84 | 2.56 | 2.65 | 2.65 | +0.09 (+3.52%) | 16,302,000 |
21 Oct 2008 | HKD | 2.49 | 2.81 | 2.44 | 2.56 | 2.56 | +0.14 (+5.79%) | 24,998,000 |
20 Oct 2008 | HKD | 2.6 | 2.66 | 2.38 | 2.42 | 2.42 | -0.09 (-3.59%) | 11,106,000 |
17 Oct 2008 | HKD | 2.66 | 2.85 | 2.51 | 2.51 | 2.51 | -0.09 (-3.46%) | 14,680,000 |
16 Oct 2008 | HKD | 2.76 | 2.86 | 2.55 | 2.6 | 2.6 | -0.29 (-10.03%) | 17,833,000 |
15 Oct 2008 | HKD | 2.6 | 3.2 | 2.58 | 2.89 | 2.89 | +0.16 (+5.86%) | 34,889,500 |
14 Oct 2008 | HKD | 3.04 | 3.15 | 2.65 | 2.73 | 2.73 | +0.03 (+1.11%) | 16,714,500 |
13 Oct 2008 | HKD | 2.45 | 2.76 | 2.25 | 2.7 | 2.7 | +0.5 (+22.73%) | 15,016,000 |
10 Oct 2008 | HKD | 2.4 | 2.52 | 2.16 | 2.2 | 2.2 | -0.48 (-17.91%) | 11,958,500 |
9 Oct 2008 | HKD | 2.82 | 2.93 | 2.57 | 2.68 | 2.68 | +0.04 (+1.52%) | 13,140,000 |
8 Oct 2008 | HKD | 2.5 | 3 | 2.5 | 2.64 | 2.64 | -0.22 (-7.69%) | 23,396,330 |
7 Oct 2008 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.55 | 3.95 | 2.77 | 2.86 | 2.86 | -0.79 (-21.64%) | 39,902,832 |
3 Oct 2008 | HKD | 4.4 | 4.48 | 3.53 | 3.65 | 3.65 | -0.85 (-18.89%) | 30,506,891 |
2 Oct 2008 | HKD | 2.75 | 4.63 | 2.7 | 4.5 | 4.5 | +1.95 (+76.47%) | 78,044,000 |
1 Oct 2008 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 1.9 | 2.83 | 1.9 | 2.55 | 2.55 | +0.44 (+20.85%) | 54,262,000 |
29 Sep 2008 | HKD | 2.97 | 3.06 | 2.05 | 2.11 | 2.11 | +0.37 (+21.26%) | 55,340,500 |
26 Sep 2008 | HKD | 1.86 | 1.86 | 1.7 | 1.74 | 1.74 | -0.13 (-6.95%) | 5,687,000 |
25 Sep 2008 | HKD | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | +0.06 (+3.31%) | 7,220,000 |
24 Sep 2008 | HKD | 1.9 | 1.9 | 1.72 | 1.81 | 1.81 | -0.09 (-4.74%) | 6,015,800 |
23 Sep 2008 | HKD | 2.13 | 2.13 | 1.82 | 1.9 | 1.9 | -0.23 (-10.80%) | 7,099,500 |