Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2008 | HKD | 0.47 | 0.52 | 0.46 | 0.51 | 10.2 | +0.06 (+13.33%) | 16,140,103 |
29 Oct 2008 | HKD | 0.46 | 0.475 | 0.435 | 0.45 | 9 | +0.005 (+1.12%) | 18,260,000 |
28 Oct 2008 | HKD | 0.49 | 0.5 | 0.425 | 0.445 | 8.9 | -0.05 (-10.10%) | 39,380,000 |
27 Oct 2008 | HKD | 0.5 | 0.54 | 0.48 | 0.495 | 9.9 | -0.015 (-2.94%) | 21,912,718 |
24 Oct 2008 | HKD | 0.52 | 0.56 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 22,104,897 |
23 Oct 2008 | HKD | 0.47 | 0.51 | 0.375 | 0.51 | 10.2 | +0.02 (+4.08%) | 17,890,000 |
22 Oct 2008 | HKD | 0.51 | 0.52 | 0.48 | 0.49 | 9.8 | -0.04 (-7.55%) | 14,030,000 |
21 Oct 2008 | HKD | 0.56 | 0.58 | 0.51 | 0.53 | 10.6 | -0.02 (-3.64%) | 8,340,000 |
20 Oct 2008 | HKD | 0.54 | 0.56 | 0.51 | 0.55 | 11 | +0.01 (+1.85%) | 11,430,000 |
17 Oct 2008 | HKD | 0.58 | 0.59 | 0.52 | 0.54 | 10.8 | -0.03 (-5.26%) | 10,650,000 |
16 Oct 2008 | HKD | 0.55 | 0.6 | 0.54 | 0.57 | 11.4 | -0.03 (-5%) | 5,850,000 |
15 Oct 2008 | HKD | 0.6 | 0.61 | 0.56 | 0.6 | 12 | -0.02 (-3.23%) | 11,060,000 |
14 Oct 2008 | HKD | 0.66 | 0.71 | 0.62 | 0.62 | 12.4 | +0.01 (+1.64%) | 15,620,000 |
13 Oct 2008 | HKD | 0.65 | 0.67 | 0.5 | 0.61 | 12.2 | -0.03 (-4.69%) | 21,890,000 |
10 Oct 2008 | HKD | 0.67 | 0.68 | 0.6 | 0.64 | 12.8 | -0.1 (-13.51%) | 15,410,000 |
9 Oct 2008 | HKD | 0.72 | 0.77 | 0.72 | 0.74 | 14.8 | +0.03 (+4.23%) | 8,650,000 |
8 Oct 2008 | HKD | 0.77 | 0.77 | 0.7 | 0.71 | 14.2 | -0.09 (-11.25%) | 10,580,000 |
7 Oct 2008 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 16 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.84 | 0.86 | 0.8 | 0.8 | 16 | -0.06 (-6.98%) | 6,780,000 |
3 Oct 2008 | HKD | 0.87 | 0.9 | 0.86 | 0.86 | 17.2 | -0.04 (-4.44%) | 5,880,000 |
2 Oct 2008 | HKD | 0.83 | 0.91 | 0.83 | 0.9 | 18 | +0.06 (+7.14%) | 6,660,000 |
1 Oct 2008 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 16.8 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.8 | 0.84 | 0.78 | 0.84 | 16.8 | -0.03 (-3.45%) | 6,940,000 |
29 Sep 2008 | HKD | 0.88 | 0.9 | 0.86 | 0.87 | 17.4 | +0.01 (+1.16%) | 8,990,000 |
26 Sep 2008 | HKD | 0.85 | 0.88 | 0.81 | 0.86 | 17.2 | 0.0 (0.0%) | 23,010,000 |
25 Sep 2008 | HKD | 1.01 | 1.01 | 0.8 | 0.86 | 17.2 | -0.17 (-16.50%) | 38,520,000 |
24 Sep 2008 | HKD | 1.03 | 1.06 | 0.96 | 1.03 | 20.6 | 0.0 (0.0%) | 35,680,000 |
23 Sep 2008 | HKD | 1.07 | 1.12 | 1.02 | 1.03 | 20.6 | -0.08 (-7.21%) | 29,620,000 |
22 Sep 2008 | HKD | 1.1 | 1.13 | 1.04 | 1.11 | 22.2 | +0.02 (+1.83%) | 16,480,000 |
19 Sep 2008 | HKD | 1.2 | 1.27 | 1.02 | 1.09 | 21.8 | -0.16 (-12.80%) | 97,030,000 |