Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2008 | HKD | 0.325 | 0.38 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 14,786,000 |
4 Nov 2008 | HKD | 0.315 | 0.33 | 0.3 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,040,000 |
3 Nov 2008 | HKD | 0.315 | 0.33 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 2,690,000 |
31 Oct 2008 | HKD | 0.3 | 0.32 | 0.28 | 0.315 | 0.315 | +0.02 (+6.78%) | 2,722,000 |
30 Oct 2008 | HKD | 0.32 | 0.325 | 0.28 | 0.295 | 0.295 | -0.02 (-6.35%) | 3,404,000 |
29 Oct 2008 | HKD | 0.355 | 0.355 | 0.28 | 0.315 | 0.315 | -0.045 (-12.50%) | 1,514,000 |
28 Oct 2008 | HKD | 0.42 | 0.42 | 0.345 | 0.36 | 0.36 | -0.075 (-17.24%) | 602,000 |
27 Oct 2008 | HKD | 0.39 | 0.435 | 0.39 | 0.435 | 0.435 | +0.005 (+1.16%) | 34,000 |
24 Oct 2008 | HKD | 0.485 | 0.485 | 0.43 | 0.43 | 0.43 | -0.035 (-7.53%) | 338,000 |
23 Oct 2008 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 76,000 |
22 Oct 2008 | HKD | 0.47 | 0.48 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 204,000 |
21 Oct 2008 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 184,000 |
20 Oct 2008 | HKD | 0.54 | 0.54 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 156,000 |
17 Oct 2008 | HKD | 0.62 | 0.62 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 210,000 |
16 Oct 2008 | HKD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | -0.07 (-12.28%) | 606,000 |
15 Oct 2008 | HKD | 0.65 | 0.65 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 200,000 |
14 Oct 2008 | HKD | 0.74 | 0.74 | 0.61 | 0.62 | 0.62 | -0.12 (-16.22%) | 172,000 |
13 Oct 2008 | HKD | 0.56 | 0.74 | 0.56 | 0.74 | 0.74 | +0.18 (+32.14%) | 500,000 |
10 Oct 2008 | HKD | 0.58 | 0.62 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 604,000 |
9 Oct 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
8 Oct 2008 | HKD | 0.61 | 0.65 | 0.58 | 0.58 | 0.58 | -0.11 (-15.94%) | 276,500 |
7 Oct 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | -0.09 (-11.54%) | 14,000 |
3 Oct 2008 | HKD | 0.79 | 0.79 | 0.66 | 0.78 | 0.78 | +0.09 (+13.04%) | 2,000 |
2 Oct 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
1 Oct 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
29 Sep 2008 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 174,000 |
26 Sep 2008 | HKD | 0.66 | 0.7 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 22,000 |
25 Sep 2008 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 40,000 |