Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | HKD | 0.79 | 1 | 0.79 | 0.91 | 0.91 | +0.13 (+16.67%) | 526,000 |
3 Dec 2008 | HKD | 0.63 | 0.78 | 0.63 | 0.78 | 0.78 | +0.19 (+32.20%) | 332,000 |
2 Dec 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
1 Dec 2008 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 242,000 |
28 Nov 2008 | HKD | 0.59 | 0.59 | 0.5 | 0.59 | 0.59 | +0.05 (+9.26%) | 24,000 |
27 Nov 2008 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 156,000 |
26 Nov 2008 | HKD | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | +0.05 (+10.42%) | 24,000 |
25 Nov 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
24 Nov 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 88,000 |
21 Nov 2008 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
20 Nov 2008 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
19 Nov 2008 | HKD | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | +0.01 (+2%) | 82,000 |
18 Nov 2008 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 54,000 |
17 Nov 2008 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 54,000 |
14 Nov 2008 | HKD | 0.5 | 0.51 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 576,000 |
13 Nov 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 34,000 |
12 Nov 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
11 Nov 2008 | HKD | 0.58 | 0.6 | 0.5 | 0.5 | 0.5 | -0.06 (-10.71%) | 700,000 |
10 Nov 2008 | HKD | 0.67 | 0.68 | 0.56 | 0.56 | 0.56 | -0.12 (-17.65%) | 440,000 |
7 Nov 2008 | HKD | 0.68 | 0.69 | 0.6 | 0.68 | 0.68 | 0.0 (0.0%) | 20,000 |
6 Nov 2008 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
5 Nov 2008 | HKD | 0.68 | 0.68 | 0.58 | 0.68 | 0.68 | 0.0 (0.0%) | 62,000 |
4 Nov 2008 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 32,000 |
3 Nov 2008 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 10,000 |
31 Oct 2008 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
30 Oct 2008 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 28,000 |
29 Oct 2008 | HKD | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | -0.01 (-1.47%) | 28,000 |
28 Oct 2008 | HKD | 0.5 | 0.69 | 0.4 | 0.68 | 0.68 | -0.02 (-2.86%) | 88,000 |
27 Oct 2008 | HKD | 0.8 | 0.8 | 0.65 | 0.7 | 0.7 | -0.21 (-23.08%) | 86,000 |
24 Oct 2008 | HKD | 0.75 | 0.91 | 0.72 | 0.91 | 0.91 | +0.08 (+9.64%) | 18,000 |