Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.53 | 0.57 | 0.52 | 0.53 | 10.6 | -0.02 (-3.64%) | 42,260,000 |
10 Dec 2008 | HKD | 0.49 | 0.55 | 0.48 | 0.55 | 11 | +0.065 (+13.40%) | 39,620,000 |
9 Dec 2008 | HKD | 0.475 | 0.51 | 0.475 | 0.485 | 9.7 | +0.005 (+1.04%) | 17,420,000 |
8 Dec 2008 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 9.6 | +0.015 (+3.23%) | 12,780,000 |
5 Dec 2008 | HKD | 0.47 | 0.47 | 0.45 | 0.465 | 9.3 | 0.0 (0.0%) | 11,140,000 |
4 Dec 2008 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 9.3 | -0.01 (-2.11%) | 7,790,000 |
3 Dec 2008 | HKD | 0.48 | 0.48 | 0.46 | 0.475 | 9.5 | 0.0 (0.0%) | 5,970,000 |
2 Dec 2008 | HKD | 0.455 | 0.475 | 0.455 | 0.475 | 9.5 | -0.005 (-1.04%) | 10,380,000 |
1 Dec 2008 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 9.6 | -0.03 (-5.88%) | 10,970,000 |
28 Nov 2008 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 10.2 | +0.01 (+2%) | 11,310,000 |
27 Nov 2008 | HKD | 0.52 | 0.56 | 0.49 | 0.5 | 10 | 0.0 (0.0%) | 37,300,000 |
26 Nov 2008 | HKD | 0.455 | 0.52 | 0.44 | 0.5 | 10 | +0.05 (+11.11%) | 45,760,000 |
25 Nov 2008 | HKD | 0.48 | 0.48 | 0.445 | 0.45 | 9 | -0.015 (-3.23%) | 10,020,000 |
24 Nov 2008 | HKD | 0.47 | 0.48 | 0.455 | 0.465 | 9.3 | -0.005 (-1.06%) | 6,290,000 |
21 Nov 2008 | HKD | 0.45 | 0.485 | 0.445 | 0.47 | 9.4 | +0.005 (+1.08%) | 9,940,000 |
20 Nov 2008 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 9.3 | -0.03 (-6.06%) | 9,690,000 |
19 Nov 2008 | HKD | 0.495 | 0.53 | 0.495 | 0.495 | 9.9 | +0.005 (+1.02%) | 17,860,000 |
18 Nov 2008 | HKD | 0.49 | 0.495 | 0.46 | 0.49 | 9.8 | 0.0 (0.0%) | 11,310,000 |
17 Nov 2008 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 9.8 | -0.01 (-2%) | 6,830,000 |
14 Nov 2008 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 10 | -0.01 (-1.96%) | 5,800,000 |
13 Nov 2008 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 10.2 | -0.01 (-1.92%) | 9,360,000 |
12 Nov 2008 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 10.4 | 0.0 (0.0%) | 7,780,000 |
11 Nov 2008 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 10.4 | -0.01 (-1.89%) | 9,880,000 |
10 Nov 2008 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 10.6 | +0.02 (+3.92%) | 10,130,000 |
7 Nov 2008 | HKD | 0.51 | 0.52 | 0.49 | 0.51 | 10.2 | 0.0 (0.0%) | 12,772,090 |
6 Nov 2008 | HKD | 0.5 | 0.54 | 0.5 | 0.51 | 10.2 | -0.03 (-5.56%) | 12,600,000 |
5 Nov 2008 | HKD | 0.55 | 0.57 | 0.53 | 0.54 | 10.8 | +0.01 (+1.89%) | 12,160,000 |
4 Nov 2008 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 10.6 | 0.0 (0.0%) | 9,280,000 |
3 Nov 2008 | HKD | 0.52 | 0.58 | 0.51 | 0.53 | 10.6 | +0.01 (+1.92%) | 24,120,000 |
31 Oct 2008 | HKD | 0.51 | 0.53 | 0.48 | 0.52 | 10.4 | +0.01 (+1.96%) | 17,410,000 |