Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | HKD | 0.056 | 0.056 | 0.05 | 0.055 | 4.651 | -0.001 (-1.79%) | 3,718,000 |
11 Sep 2008 | HKD | 0.057 | 0.057 | 0.052 | 0.056 | 4.7356 | +0.001 (+1.82%) | 4,372,000 |
10 Sep 2008 | HKD | 0.058 | 0.058 | 0.053 | 0.055 | 4.651 | -0.004 (-6.78%) | 1,418,000 |
9 Sep 2008 | HKD | 0.06 | 0.06 | 0.054 | 0.059 | 4.9893 | -0.001 (-1.67%) | 12,100,000 |
8 Sep 2008 | HKD | 0.067 | 0.067 | 0.06 | 0.06 | 5.0738 | -0.006 (-9.09%) | 19,468,000 |
5 Sep 2008 | HKD | 0.069 | 0.069 | 0.065 | 0.066 | 5.5812 | -0.004 (-5.71%) | 9,328,000 |
4 Sep 2008 | HKD | 0.071 | 0.072 | 0.07 | 0.07 | 5.9195 | 0.0 (0.0%) | 13,876,000 |
3 Sep 2008 | HKD | 0.075 | 0.082 | 0.07 | 0.07 | 5.9195 | -0.011 (-13.58%) | 30,520,000 |
2 Sep 2008 | HKD | 0.083 | 0.083 | 0.076 | 0.081 | 6.8497 | -0.002 (-2.41%) | 2,280,000 |
1 Sep 2008 | HKD | 0.083 | 0.083 | 0.08 | 0.083 | 7.0188 | 0.0 (0.0%) | 100,000 |
29 Aug 2008 | HKD | 0.08 | 0.083 | 0.08 | 0.083 | 7.0188 | 0.0 (0.0%) | 3,010,000 |
28 Aug 2008 | HKD | 0.084 | 0.084 | 0.078 | 0.083 | 7.0188 | -0.001 (-1.19%) | 3,588,000 |
27 Aug 2008 | HKD | 0.082 | 0.088 | 0.082 | 0.084 | 7.1034 | +0.003 (+3.70%) | 4,564,000 |
26 Aug 2008 | HKD | 0.078 | 0.085 | 0.078 | 0.081 | 6.8497 | +0.004 (+5.19%) | 3,686,000 |
25 Aug 2008 | HKD | 0.076 | 0.081 | 0.076 | 0.077 | 6.5114 | +0.001 (+1.32%) | 4,304,000 |
22 Aug 2008 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 6.4268 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.079 | 0.08 | 0.075 | 0.076 | 6.4268 | -0.008 (-9.52%) | 2,862,000 |
20 Aug 2008 | HKD | 0.085 | 0.086 | 0.078 | 0.084 | 7.1034 | -0.001 (-1.18%) | 7,458,000 |
19 Aug 2008 | HKD | 0.091 | 0.092 | 0.082 | 0.085 | 7.1879 | -0.001 (-1.16%) | 9,412,000 |
18 Aug 2008 | HKD | 0.082 | 0.092 | 0.076 | 0.086 | 7.2725 | +0.01 (+13.16%) | 31,530,000 |
15 Aug 2008 | HKD | 0.071 | 0.076 | 0.069 | 0.076 | 6.4268 | +0.006 (+8.57%) | 16,156,000 |
14 Aug 2008 | HKD | 0.075 | 0.077 | 0.065 | 0.07 | 5.9195 | -0.005 (-6.67%) | 20,896,000 |
13 Aug 2008 | HKD | 0.075 | 0.077 | 0.075 | 0.075 | 6.3423 | -0.005 (-6.25%) | 5,510,000 |
12 Aug 2008 | HKD | 0.086 | 0.086 | 0.074 | 0.08 | 6.7651 | -0.004 (-4.76%) | 8,724,000 |
11 Aug 2008 | HKD | 0.086 | 0.089 | 0.084 | 0.084 | 7.1034 | -0.002 (-2.33%) | 2,506,000 |
8 Aug 2008 | HKD | 0.083 | 0.088 | 0.076 | 0.086 | 7.2725 | +0.004 (+4.88%) | 14,810,000 |
7 Aug 2008 | HKD | 0.088 | 0.09 | 0.08 | 0.082 | 6.9342 | -0.007 (-7.87%) | 8,696,000 |
6 Aug 2008 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 7.5262 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 0.09 | 0.091 | 0.083 | 0.089 | 7.5262 | -0.006 (-6.32%) | 25,608,000 |
4 Aug 2008 | HKD | 0.099 | 0.108 | 0.095 | 0.095 | 8.0336 | -0.003 (-3.06%) | 23,282,000 |