Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | +0.039 (+23.49%) | 2,557,000 |
19 Sep 2008 | HKD | 0.145 | 0.175 | 0.135 | 0.166 | 0.166 | +0.034 (+25.76%) | 3,837,000 |
18 Sep 2008 | HKD | 0.111 | 0.132 | 0.1 | 0.132 | 0.132 | -0.01 (-7.04%) | 1,044,000 |
17 Sep 2008 | HKD | 0.14 | 0.149 | 0.13 | 0.142 | 0.142 | -0.008 (-5.33%) | 1,071,000 |
16 Sep 2008 | HKD | 0.14 | 0.17 | 0.139 | 0.15 | 0.15 | -0.02 (-11.76%) | 679,000 |
15 Sep 2008 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.178 | 0.178 | 0.17 | 0.17 | 0.17 | -0.017 (-9.09%) | 262,000 |
11 Sep 2008 | HKD | 0.179 | 0.188 | 0.175 | 0.187 | 0.187 | -0.007 (-3.61%) | 558,000 |
10 Sep 2008 | HKD | 0.185 | 0.194 | 0.18 | 0.194 | 0.194 | +0.001 (+0.52%) | 115,000 |
9 Sep 2008 | HKD | 0.19 | 0.193 | 0.19 | 0.193 | 0.193 | 0.0 (0.0%) | 100,000 |
8 Sep 2008 | HKD | 0.191 | 0.193 | 0.189 | 0.193 | 0.193 | +0.005 (+2.66%) | 401,000 |
5 Sep 2008 | HKD | 0.19 | 0.192 | 0.185 | 0.188 | 0.188 | -0.002 (-1.05%) | 437,000 |
4 Sep 2008 | HKD | 0.199 | 0.199 | 0.19 | 0.19 | 0.19 | -0.008 (-4.04%) | 774,000 |
3 Sep 2008 | HKD | 0.197 | 0.215 | 0.195 | 0.198 | 0.198 | 0.0 (0.0%) | 423,000 |
2 Sep 2008 | HKD | 0.2 | 0.2 | 0.196 | 0.198 | 0.198 | 0.0 (0.0%) | 274,000 |
1 Sep 2008 | HKD | 0.218 | 0.218 | 0.195 | 0.198 | 0.198 | -0.005 (-2.46%) | 203,000 |
29 Aug 2008 | HKD | 0.202 | 0.215 | 0.2 | 0.203 | 0.203 | -0.007 (-3.33%) | 331,000 |
28 Aug 2008 | HKD | 0.208 | 0.22 | 0.206 | 0.21 | 0.21 | -0.005 (-2.33%) | 809,000 |
27 Aug 2008 | HKD | 0.195 | 0.215 | 0.195 | 0.215 | 0.215 | +0.014 (+6.97%) | 976,000 |
26 Aug 2008 | HKD | 0.2 | 0.205 | 0.19 | 0.201 | 0.201 | +0.006 (+3.08%) | 756,000 |
25 Aug 2008 | HKD | 0.193 | 0.199 | 0.185 | 0.195 | 0.195 | +0.004 (+2.09%) | 3,942,000 |
22 Aug 2008 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.199 | 0.199 | 0.191 | 0.191 | 0.191 | -0.012 (-5.91%) | 510,000 |
20 Aug 2008 | HKD | 0.2 | 0.203 | 0.2 | 0.203 | 0.203 | -0.007 (-3.33%) | 310,000 |
19 Aug 2008 | HKD | 0.209 | 0.215 | 0.205 | 0.21 | 0.21 | +0.001 (+0.48%) | 190,000 |
18 Aug 2008 | HKD | 0.205 | 0.215 | 0.205 | 0.209 | 0.209 | -0.011 (-5.00%) | 390,000 |
15 Aug 2008 | HKD | 0.205 | 0.22 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 670,000 |
14 Aug 2008 | HKD | 0.202 | 0.205 | 0.194 | 0.205 | 0.205 | +0.005 (+2.50%) | 447,000 |
13 Aug 2008 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.002 (+1.01%) | 394,000 |
12 Aug 2008 | HKD | 0.2 | 0.205 | 0.188 | 0.198 | 0.198 | -0.009 (-4.35%) | 776,000 |