Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2008 | HKD | 5.09 | 5.09 | 4.74 | 4.89 | 4.89 | -0.01 (-0.20%) | 439,000 |
11 Dec 2008 | HKD | 4.89 | 5.19 | 4.79 | 4.9 | 4.9 | +0.21 (+4.48%) | 1,794,000 |
10 Dec 2008 | HKD | 4.32 | 4.77 | 4.32 | 4.69 | 4.69 | +0.37 (+8.56%) | 301,000 |
9 Dec 2008 | HKD | 4.2 | 4.39 | 4.19 | 4.32 | 4.32 | +0.12 (+2.86%) | 1,301,000 |
8 Dec 2008 | HKD | 4.16 | 4.22 | 3.93 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,448,000 |
5 Dec 2008 | HKD | 4.09 | 4.19 | 4 | 4.14 | 4.14 | -0.05 (-1.19%) | 685,000 |
4 Dec 2008 | HKD | 4.15 | 5.5 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,139,000 |
3 Dec 2008 | HKD | 4.1 | 4.16 | 4.09 | 4.15 | 4.15 | +0.11 (+2.72%) | 609,000 |
2 Dec 2008 | HKD | 4 | 4.08 | 3.9 | 4.04 | 4.04 | -0.16 (-3.81%) | 1,361,000 |
1 Dec 2008 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.02 (+0.48%) | 803,000 |
28 Nov 2008 | HKD | 4.25 | 4.25 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 276,500 |
27 Nov 2008 | HKD | 4.1 | 4.3 | 4.07 | 4.18 | 4.18 | +0.13 (+3.21%) | 1,637,000 |
26 Nov 2008 | HKD | 3.86 | 4.05 | 3.67 | 4.05 | 4.05 | +0.02 (+0.50%) | 4,062,000 |
25 Nov 2008 | HKD | 3.82 | 4.05 | 3.82 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,008,000 |
24 Nov 2008 | HKD | 4 | 4.01 | 3.61 | 4 | 4 | 0.0 (0.0%) | 1,243,000 |
21 Nov 2008 | HKD | 3.93 | 4 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 10,000 |
20 Nov 2008 | HKD | 4.03 | 4.03 | 3.58 | 3.95 | 3.95 | +0.26 (+7.05%) | 1,716,000 |
19 Nov 2008 | HKD | 3.4 | 3.8 | 3.26 | 3.69 | 3.69 | +0.1 (+2.79%) | 4,673,823 |
18 Nov 2008 | HKD | 3.72 | 3.8 | 3.42 | 3.59 | 3.59 | -0.31 (-7.95%) | 6,179,000 |
17 Nov 2008 | HKD | 3.87 | 3.9 | 3.22 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,493,000 |
14 Nov 2008 | HKD | 4.09 | 4.09 | 3.91 | 3.91 | 3.91 | -0.18 (-4.40%) | 9,843,000 |
13 Nov 2008 | HKD | 4.19 | 4.19 | 3.99 | 4.09 | 4.09 | -0.01 (-0.24%) | 3,770,100 |
12 Nov 2008 | HKD | 4.24 | 4.24 | 3.93 | 4.1 | 4.1 | -0.17 (-3.98%) | 6,307,000 |
11 Nov 2008 | HKD | 4.39 | 4.39 | 3.8 | 4.27 | 4.27 | -0.33 (-7.17%) | 13,629,200 |
10 Nov 2008 | HKD | 4.38 | 4.65 | 4.33 | 4.6 | 4.6 | +0.3 (+6.98%) | 12,646,450 |
7 Nov 2008 | HKD | 4.39 | 4.4 | 3.7 | 4.3 | 4.3 | -0.25 (-5.49%) | 10,309,640 |
6 Nov 2008 | HKD | 4.3 | 4.65 | 4.3 | 4.55 | 4.55 | -0.2 (-4.21%) | 2,806,000 |
5 Nov 2008 | HKD | 4.7 | 5 | 4.7 | 4.75 | 4.75 | +0.2 (+4.40%) | 5,092,543 |
4 Nov 2008 | HKD | 4.49 | 4.6 | 4.42 | 4.55 | 4.55 | +0.26 (+6.06%) | 2,187,000 |
3 Nov 2008 | HKD | 4 | 4.8 | 4 | 4.29 | 4.29 | +0.29 (+7.25%) | 251,000 |