Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2008 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.045 (+10%) | 52,000 |
19 Nov 2008 | HKD | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 40,000 |
18 Nov 2008 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 168,000 |
17 Nov 2008 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 88,000 |
14 Nov 2008 | HKD | 0.52 | 0.52 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 572,000 |
13 Nov 2008 | HKD | 0.46 | 0.5 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 400,000 |
12 Nov 2008 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | +0.04 (+8.70%) | 1,132,000 |
11 Nov 2008 | HKD | 0.54 | 0.54 | 0.46 | 0.46 | 0.46 | -0.07 (-13.21%) | 220,000 |
10 Nov 2008 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 748,000 |
7 Nov 2008 | HKD | 0.435 | 0.51 | 0.43 | 0.5 | 0.5 | 0.0 (0.0%) | 420,000 |
6 Nov 2008 | HKD | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | -0.02 (-3.85%) | 620,000 |
5 Nov 2008 | HKD | 0.55 | 0.57 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,160,000 |
4 Nov 2008 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 528,000 |
3 Nov 2008 | HKD | 0.57 | 0.6 | 0.5 | 0.55 | 0.55 | -0.02 (-3.51%) | 904,000 |
31 Oct 2008 | HKD | 0.56 | 0.59 | 0.5 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,508,000 |
30 Oct 2008 | HKD | 0.47 | 0.96 | 0.46 | 0.55 | 0.55 | +0.08 (+17.02%) | 916,000 |
29 Oct 2008 | HKD | 0.45 | 0.495 | 0.43 | 0.47 | 0.47 | +0.045 (+10.59%) | 130,000 |
28 Oct 2008 | HKD | 0.47 | 0.47 | 0.385 | 0.425 | 0.425 | -0.025 (-5.56%) | 1,082,000 |
27 Oct 2008 | HKD | 0.455 | 0.48 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 292,000 |
24 Oct 2008 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 472,000 |
23 Oct 2008 | HKD | 0.46 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 472,000 |
22 Oct 2008 | HKD | 0.55 | 0.55 | 0.45 | 0.48 | 0.48 | -0.08 (-14.29%) | 996,000 |
21 Oct 2008 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,276,000 |
20 Oct 2008 | HKD | 0.62 | 0.63 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,400,000 |
17 Oct 2008 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 728,000 |
16 Oct 2008 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,780,000 |
15 Oct 2008 | HKD | 0.59 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 148,000 |
14 Oct 2008 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,040,000 |
13 Oct 2008 | HKD | 0.59 | 0.64 | 0.51 | 0.62 | 0.62 | -0.05 (-7.46%) | 992,000 |
10 Oct 2008 | HKD | 0.69 | 0.7 | 0.62 | 0.67 | 0.67 | -0.02 (-2.90%) | 400,000 |