Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | HKD | 1.09 | 1.11 | 1.03 | 1.09 | 0.6606 | +0.04 (+3.81%) | 8,019,007 |
17 Dec 2008 | HKD | 1.12 | 1.12 | 1.03 | 1.05 | 0.6364 | -0.02 (-1.87%) | 2,072,402 |
16 Dec 2008 | HKD | 1.12 | 1.12 | 1.03 | 1.07 | 0.6485 | -0.03 (-2.73%) | 3,352,803 |
15 Dec 2008 | HKD | 1.02 | 1.12 | 1 | 1.1 | 0.6667 | +0.08 (+7.84%) | 10,467,609 |
12 Dec 2008 | HKD | 1.0401 | 1.05 | 0.96 | 1.02 | 0.6182 | -0.01 (-0.97%) | 9,995,709 |
11 Dec 2008 | HKD | 0.94 | 1.11 | 0.91 | 1.03 | 0.6242 | +0.12 (+13.19%) | 23,463,020 |
10 Dec 2008 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.5515 | +0.02 (+2.25%) | 4,686,004 |
9 Dec 2008 | HKD | 0.91 | 0.9301 | 0.88 | 0.89 | 0.5394 | -0.01 (-1.11%) | 2,118,602 |
8 Dec 2008 | HKD | 0.9 | 0.91 | 0.88 | 0.9 | 0.5455 | 0.0 (0.0%) | 2,871,002 |
5 Dec 2008 | HKD | 0.89 | 0.91 | 0.86 | 0.9 | 0.5455 | 0.0 (0.0%) | 5,537,405 |
4 Dec 2008 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.5455 | 0.0 (0.0%) | 6,399,572 |
3 Dec 2008 | HKD | 0.91 | 0.95 | 0.87 | 0.9 | 0.5455 | -0.01 (-1.10%) | 6,718,806 |
2 Dec 2008 | HKD | 0.88 | 0.91 | 0.87 | 0.91 | 0.5515 | +0.01 (+1.11%) | 2,514,602 |
1 Dec 2008 | HKD | 0.87 | 0.9301 | 0.87 | 0.9 | 0.5455 | 0.0 (0.0%) | 6,303,005 |
28 Nov 2008 | HKD | 0.95 | 0.95 | 0.86 | 0.9 | 0.5455 | -0.05 (-5.26%) | 6,916,806 |
27 Nov 2008 | HKD | 0.87 | 0.97 | 0.8201 | 0.95 | 0.5758 | +0.1 (+11.76%) | 19,301,717 |
26 Nov 2008 | HKD | 0.98 | 0.98 | 0.77 | 0.85 | 0.5152 | -0.13 (-13.27%) | 20,209,217 |
25 Nov 2008 | HKD | 1.05 | 1.06 | 0.94 | 0.98 | 0.5939 | -0.03 (-2.97%) | 16,764,014 |
24 Nov 2008 | HKD | 1.14 | 1.14 | 1.01 | 1.01 | 0.6121 | -0.13 (-11.40%) | 4,468,204 |
21 Nov 2008 | HKD | 1.14 | 1.2 | 1.08 | 1.14 | 0.6909 | -0.03 (-2.56%) | 6,342,605 |
20 Nov 2008 | HKD | 1.1501 | 1.2 | 1.11 | 1.17 | 0.7091 | -0.02 (-1.68%) | 5,959,805 |
19 Nov 2008 | HKD | 1.2 | 1.24 | 1.18 | 1.19 | 0.7212 | -0.08 (-6.30%) | 11,873,410 |
18 Nov 2008 | HKD | 1.27 | 1.27 | 1.22 | 1.27 | 0.7697 | +0.01 (+0.79%) | 3,072,303 |
17 Nov 2008 | HKD | 1.3 | 1.3 | 1.21 | 1.2601 | 0.7637 | -0.07 (-5.26%) | 5,088,604 |
14 Nov 2008 | HKD | 1.2601 | 1.34 | 1.24 | 1.33 | 0.8061 | +0.05 (+3.91%) | 11,193,610 |
13 Nov 2008 | HKD | 1.31 | 1.32 | 1.24 | 1.28 | 0.7758 | -0.04 (-3.03%) | 10,157,409 |
12 Nov 2008 | HKD | 1.3 | 1.32 | 1.2601 | 1.32 | 0.8 | +0.02 (+1.54%) | 9,028,808 |
11 Nov 2008 | HKD | 1.3 | 1.31 | 1.2601 | 1.3 | 0.7879 | -0.05 (-3.70%) | 10,111,209 |
10 Nov 2008 | HKD | 1.41 | 1.41 | 1.23 | 1.35 | 0.8182 | -0.03 (-2.17%) | 8,193,907 |
7 Nov 2008 | HKD | 1.35 | 1.38 | 1.32 | 1.38 | 0.8364 | +0.03 (+2.22%) | 3,296,703 |