Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2008 | HKD | 3.99 | 4.2 | 3.9 | 4 | 4 | -0.04 (-0.99%) | 4,832,000 |
30 Oct 2008 | HKD | 4.23 | 4.38 | 3.85 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,901,200 |
29 Oct 2008 | HKD | 4 | 4.22 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 2,276,000 |
28 Oct 2008 | HKD | 4 | 4.15 | 3.74 | 4 | 4 | -0.15 (-3.61%) | 1,091,000 |
27 Oct 2008 | HKD | 4.3 | 4.78 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 1,265,500 |
24 Oct 2008 | HKD | 5.29 | 5.29 | 4.2 | 4.35 | 4.35 | -0.6 (-12.12%) | 2,139,000 |
23 Oct 2008 | HKD | 5.08 | 5.08 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 2,826,000 |
22 Oct 2008 | HKD | 5.3 | 5.3 | 5.05 | 5.1 | 5.1 | -0.18 (-3.41%) | 479,000 |
21 Oct 2008 | HKD | 5.3 | 5.32 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 1,836,000 |
20 Oct 2008 | HKD | 5.33 | 5.35 | 5.25 | 5.28 | 5.28 | -0.06 (-1.12%) | 250,000 |
17 Oct 2008 | HKD | 5.5 | 5.5 | 5.3 | 5.34 | 5.34 | -0.24 (-4.30%) | 1,454,000 |
16 Oct 2008 | HKD | 5.6 | 5.71 | 5.54 | 5.58 | 5.58 | -0.11 (-1.93%) | 2,260,000 |
15 Oct 2008 | HKD | 5.91 | 5.91 | 5.64 | 5.69 | 5.69 | -0.31 (-5.17%) | 2,395,000 |
14 Oct 2008 | HKD | 6.2 | 6.25 | 5.95 | 6 | 6 | 0.0 (0.0%) | 2,485,000 |
13 Oct 2008 | HKD | 5.72 | 6.04 | 5.72 | 6 | 6 | +0.32 (+5.63%) | 991,000 |
10 Oct 2008 | HKD | 6.4 | 6.4 | 5.62 | 5.68 | 5.68 | -0.72 (-11.25%) | 1,708,000 |
9 Oct 2008 | HKD | 6.22 | 6.45 | 6.1 | 6.4 | 6.4 | +0.22 (+3.56%) | 5,683,000 |
8 Oct 2008 | HKD | 6.14 | 6.5 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 3,404,850 |
7 Oct 2008 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 6.5 | 6.5 | 6.15 | 6.2 | 6.2 | -0.48 (-7.19%) | 555,000 |
3 Oct 2008 | HKD | 6.47 | 6.71 | 6.47 | 6.68 | 6.68 | +0.03 (+0.45%) | 623,000 |
2 Oct 2008 | HKD | 6.42 | 6.7 | 6.38 | 6.65 | 6.65 | +0.34 (+5.39%) | 3,477,000 |
1 Oct 2008 | HKD | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 6.57 | 6.7 | 6.3 | 6.31 | 6.31 | -0.39 (-5.82%) | 2,555,200 |
29 Sep 2008 | HKD | 6.62 | 6.77 | 6.6 | 6.7 | 6.7 | -0.07 (-1.03%) | 838,000 |
26 Sep 2008 | HKD | 6.7 | 6.79 | 6.56 | 6.77 | 6.77 | -0.23 (-3.29%) | 663,000 |
25 Sep 2008 | HKD | 7 | 7.06 | 6.98 | 7 | 7 | +0.1 (+1.45%) | 672,000 |
24 Sep 2008 | HKD | 6.9 | 7 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 721,474 |
23 Sep 2008 | HKD | 6.98 | 7.1 | 6.7 | 6.9 | 6.9 | -0.1 (-1.43%) | 160,000 |
22 Sep 2008 | HKD | 7 | 7.5 | 6.86 | 7 | 7 | +0.1 (+1.45%) | 2,789,400 |