Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2008 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,705,000 |
27 Oct 2008 | HKD | 0.55 | 0.58 | 0.495 | 0.52 | 0.52 | -0.06 (-10.34%) | 6,582,000 |
24 Oct 2008 | HKD | 0.57 | 0.65 | 0.53 | 0.58 | 0.58 | +0.01 (+1.75%) | 7,270,000 |
23 Oct 2008 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 6,438,000 |
22 Oct 2008 | HKD | 0.67 | 0.67 | 0.59 | 0.6 | 0.6 | -0.08 (-11.76%) | 1,404,000 |
21 Oct 2008 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 184,000 |
20 Oct 2008 | HKD | 0.67 | 0.7 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,608,000 |
17 Oct 2008 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 3,936,000 |
16 Oct 2008 | HKD | 0.67 | 0.7 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 5,918,000 |
15 Oct 2008 | HKD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | -0.01 (-1.39%) | 416,000 |
14 Oct 2008 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,372,000 |
13 Oct 2008 | HKD | 0.64 | 0.72 | 0.6 | 0.7 | 0.7 | 0.0 (0.0%) | 1,560,000 |
10 Oct 2008 | HKD | 0.68 | 0.7 | 0.66 | 0.7 | 0.7 | -0.02 (-2.78%) | 3,980,000 |
9 Oct 2008 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 1,324,000 |
8 Oct 2008 | HKD | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 2,537,100 |
7 Oct 2008 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,008,000 |
3 Oct 2008 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 532,000 |
2 Oct 2008 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.05 (+7.35%) | 918,000 |
1 Oct 2008 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.66 | 0.68 | 0.63 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,328,000 |
29 Sep 2008 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 696,000 |
26 Sep 2008 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 502,000 |
25 Sep 2008 | HKD | 0.71 | 0.74 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 722,000 |
24 Sep 2008 | HKD | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | +0.05 (+7.81%) | 1,532,000 |
23 Sep 2008 | HKD | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,174,000 |
22 Sep 2008 | HKD | 0.65 | 0.69 | 0.64 | 0.66 | 0.66 | +0.04 (+6.45%) | 6,886,000 |
19 Sep 2008 | HKD | 0.59 | 0.67 | 0.51 | 0.62 | 0.62 | +0.04 (+6.90%) | 6,352,000 |
18 Sep 2008 | HKD | 0.55 | 0.6 | 0.52 | 0.58 | 0.58 | -0.05 (-7.94%) | 4,168,000 |
17 Sep 2008 | HKD | 0.61 | 0.67 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,670,000 |