Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 Sep 2008 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 10,000 |
23 Sep 2008 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.02 (+2.86%) | 4,000 |
22 Sep 2008 | HKD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 432,000 |
19 Sep 2008 | HKD | 0.64 | 0.72 | 0.63 | 0.72 | 0.72 | +0.1 (+16.13%) | 494,000 |
18 Sep 2008 | HKD | 0.64 | 0.64 | 0.55 | 0.62 | 0.62 | -0.06 (-8.82%) | 550,000 |
17 Sep 2008 | HKD | 0.69 | 0.73 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 260,000 |
16 Sep 2008 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | -0.06 (-7.69%) | 122,000 |
15 Sep 2008 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 78,000 |
11 Sep 2008 | HKD | 0.83 | 0.86 | 0.72 | 0.76 | 0.76 | -0.1 (-11.63%) | 592,000 |
10 Sep 2008 | HKD | 0.93 | 0.96 | 0.85 | 0.86 | 0.86 | -0.09 (-9.47%) | 792,000 |