Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2008 | HKD | 1.35 | 1.36 | 1.28 | 1.35 | 0.8182 | -0.03 (-2.17%) | 2,237,402 |
5 Nov 2008 | HKD | 1.39 | 1.45 | 1.27 | 1.38 | 0.8364 | +0.04 (+2.99%) | 8,582,441 |
4 Nov 2008 | HKD | 1.33 | 1.34 | 1.27 | 1.34 | 0.8121 | -0.05 (-3.60%) | 4,686,004 |
3 Nov 2008 | HKD | 1.41 | 1.41 | 1.36 | 1.39 | 0.8424 | +0.01 (+0.72%) | 2,158,202 |
31 Oct 2008 | HKD | 1.3701 | 1.39 | 1.3 | 1.38 | 0.8364 | 0.0 (0.0%) | 3,465,003 |
30 Oct 2008 | HKD | 1.39 | 1.41 | 1.33 | 1.38 | 0.8364 | -0.02 (-1.43%) | 4,893,838 |
29 Oct 2008 | HKD | 1.3701 | 1.44 | 1.31 | 1.4 | 0.8485 | +0.05 (+3.70%) | 4,778,404 |
28 Oct 2008 | HKD | 1.25 | 1.36 | 1.24 | 1.35 | 0.8182 | +0.1 (+8%) | 6,854,931 |
27 Oct 2008 | HKD | 1.3 | 1.33 | 1.01 | 1.25 | 0.7576 | -0.04 (-3.10%) | 7,022,406 |
24 Oct 2008 | HKD | 1.5 | 1.5 | 1.2 | 1.29 | 0.7818 | -0.21 (-14%) | 4,237,204 |
23 Oct 2008 | HKD | 1.51 | 1.51 | 1.4 | 1.5 | 0.9091 | -0.01 (-0.66%) | 1,656,601 |
22 Oct 2008 | HKD | 1.45 | 1.51 | 1.4 | 1.51 | 0.9152 | -0.02 (-1.31%) | 792,001 |
21 Oct 2008 | HKD | 1.55 | 1.55 | 1.43 | 1.53 | 0.9273 | 0.0 (0.0%) | 613,801 |
20 Oct 2008 | HKD | 1.52 | 1.6 | 1.47 | 1.53 | 0.9273 | +0.04 (+2.68%) | 5,055,604 |
17 Oct 2008 | HKD | 1.55 | 1.55 | 1.35 | 1.49 | 0.903 | -0.03 (-1.97%) | 2,864,402 |
16 Oct 2008 | HKD | 1.53 | 1.6 | 1.4 | 1.52 | 0.9212 | -0.08 (-5%) | 3,603,603 |
15 Oct 2008 | HKD | 1.61 | 1.66 | 1.57 | 1.6 | 0.9697 | -0.08 (-4.76%) | 9,748,208 |
14 Oct 2008 | HKD | 1.7001 | 1.7001 | 1.57 | 1.68 | 1.0182 | +0.04 (+2.44%) | 4,498,920 |
13 Oct 2008 | HKD | 1.51 | 1.64 | 1.32 | 1.64 | 0.9939 | +0.12 (+7.89%) | 2,603,702 |
10 Oct 2008 | HKD | 1.4 | 1.53 | 1.38 | 1.52 | 0.9212 | -0.01 (-0.65%) | 3,003,003 |
9 Oct 2008 | HKD | 1.55 | 1.56 | 1.45 | 1.53 | 0.9273 | +0.06 (+4.08%) | 8,771,408 |
8 Oct 2008 | HKD | 1.43 | 1.55 | 1.43 | 1.47 | 0.8909 | -0.11 (-6.96%) | 4,171,204 |
7 Oct 2008 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.9576 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 1.51 | 1.63 | 1.43 | 1.58 | 0.9576 | -0.11 (-6.51%) | 3,346,203 |
3 Oct 2008 | HKD | 1.67 | 1.7001 | 1.63 | 1.69 | 1.0242 | 0.0 (0.0%) | 6,699,006 |
2 Oct 2008 | HKD | 1.57 | 1.69 | 1.56 | 1.69 | 1.0242 | +0.09 (+5.63%) | 1,881,002 |
1 Oct 2008 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.9697 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 1.4801 | 1.62 | 1.4801 | 1.6 | 0.9697 | 0.0 (0.0%) | 1,603,801 |
29 Sep 2008 | HKD | 1.68 | 1.68 | 1.51 | 1.6 | 0.9697 | -0.15 (-8.57%) | 6,019,205 |
26 Sep 2008 | HKD | 1.68 | 1.75 | 1.63 | 1.75 | 1.0606 | +0.07 (+4.17%) | 7,179,156 |