Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2008 | HKD | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 0.8664 | 0.0 (0.0%) | 259,021 |
23 Sep 2008 | HKD | 1.04 | 1.04 | 0.99 | 1.0201 | 0.8664 | -0.03 (-2.85%) | 388,531 |
22 Sep 2008 | HKD | 1.04 | 1.05 | 0.99 | 1.05 | 0.8918 | +0.02 (+1.94%) | 1,424,614 |
19 Sep 2008 | HKD | 0.95 | 1.03 | 0.95 | 1.03 | 0.8748 | +0.08 (+8.42%) | 462,117 |
18 Sep 2008 | HKD | 0.8999 | 1 | 0.8499 | 0.95 | 0.8069 | -0.05 (-5%) | 541,589 |
17 Sep 2008 | HKD | 1.04 | 1.04 | 0.97 | 1 | 0.8494 | -0.03 (-2.91%) | 445,339 |
16 Sep 2008 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 0.8748 | -0.03 (-2.83%) | 470,947 |
15 Sep 2008 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.9003 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1 | 1.06 | 1 | 1.06 | 0.9003 | -0.03 (-2.75%) | 270,794 |
11 Sep 2008 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 0.9258 | -0.01 (-0.91%) | 282,568 |
10 Sep 2008 | HKD | 1.1 | 1.13 | 1.1 | 1.1 | 0.9343 | 0.0 (0.0%) | 14,305,009 |
9 Sep 2008 | HKD | 1.09 | 1.18 | 1.05 | 1.1 | 0.9343 | -0.05 (-4.35%) | 1,518,803 |
8 Sep 2008 | HKD | 1.15 | 1.17 | 1.11 | 1.15 | 0.9768 | +0.03 (+2.68%) | 750,571 |
5 Sep 2008 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 0.9513 | -0.01 (-0.88%) | 341,436 |
4 Sep 2008 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 0.9598 | +0.01 (+0.89%) | 459,173 |
3 Sep 2008 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 0.9513 | -0.01 (-0.88%) | 153,058 |
2 Sep 2008 | HKD | 1.13 | 1.14 | 1.13 | 1.13 | 0.9598 | 0.0 (0.0%) | 459,173 |
1 Sep 2008 | HKD | 1.09 | 1.15 | 1.08 | 1.13 | 0.9598 | +0.06 (+5.61%) | 1,094,951 |
29 Aug 2008 | HKD | 1.07 | 1.09 | 1.07 | 1.07 | 0.9088 | 0.0 (0.0%) | 259,021 |
28 Aug 2008 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 0.9088 | 0.0 (0.0%) | 1,142,046 |
27 Aug 2008 | HKD | 1.04 | 1.1 | 1.0201 | 1.07 | 0.9088 | +0.04 (+3.88%) | 1,271,556 |
26 Aug 2008 | HKD | 1.07 | 1.07 | 1.03 | 1.03 | 0.8748 | -0.01 (-0.96%) | 164,831 |
25 Aug 2008 | HKD | 0.98 | 1.06 | 0.9601 | 1.04 | 0.8833 | +0.01 (+0.97%) | 1,330,425 |
22 Aug 2008 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.8748 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 1.07 | 1.07 | 1.03 | 1.03 | 0.8748 | -0.07 (-6.36%) | 718,194 |
20 Aug 2008 | HKD | 1.09 | 1.11 | 1.06 | 1.1 | 0.9343 | -0.01 (-0.90%) | 412,078 |
19 Aug 2008 | HKD | 1.11 | 1.12 | 1.11 | 1.11 | 0.9428 | 0.0 (0.0%) | 141,284 |
18 Aug 2008 | HKD | 1.12 | 1.14 | 1.06 | 1.11 | 0.9428 | 0.0 (0.0%) | 1,024,309 |
15 Aug 2008 | HKD | 1.1 | 1.11 | 1.07 | 1.11 | 0.9428 | +0.01 (+0.91%) | 812,383 |
14 Aug 2008 | HKD | 1.11 | 1.11 | 1.07 | 1.1 | 0.9343 | -0.02 (-1.79%) | 576,910 |