Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.62 | 0.72 | 0.62 | 0.68 | 0.68 | +0.06 (+9.68%) | 6,584,000 |
10 Dec 2008 | HKD | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 3,739,100 |
9 Dec 2008 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,488,000 |
8 Dec 2008 | HKD | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,338,000 |
5 Dec 2008 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 252,000 |
4 Dec 2008 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 620,000 |
3 Dec 2008 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 740,500 |
2 Dec 2008 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 880,000 |
1 Dec 2008 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 676,000 |
28 Nov 2008 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 276,000 |
27 Nov 2008 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,486,000 |
26 Nov 2008 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 572,000 |
25 Nov 2008 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 882,000 |
24 Nov 2008 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 514,000 |
21 Nov 2008 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 968,000 |
20 Nov 2008 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,512,000 |
19 Nov 2008 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,308,000 |
18 Nov 2008 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,010,000 |
17 Nov 2008 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,164,000 |
14 Nov 2008 | HKD | 0.55 | 0.66 | 0.55 | 0.58 | 0.58 | +0.04 (+7.41%) | 8,970,000 |
13 Nov 2008 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 1,534,000 |
12 Nov 2008 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,202,000 |
11 Nov 2008 | HKD | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 5,650,000 |
10 Nov 2008 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 8,752,000 |
7 Nov 2008 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,758,000 |
6 Nov 2008 | HKD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,582,000 |
5 Nov 2008 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 9,548,691 |
4 Nov 2008 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 3,506,000 |
3 Nov 2008 | HKD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 5,576,000 |
31 Oct 2008 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 5,006,000 |