Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 43,350,312 |
10 Dec 2008 | HKD | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 37,443,000 |
9 Dec 2008 | HKD | 0.7 | 0.71 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 16,060,000 |
8 Dec 2008 | HKD | 0.6 | 0.65 | 0.57 | 0.65 | 0.65 | +0.06 (+10.17%) | 25,165,000 |
5 Dec 2008 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 8,313,000 |
4 Dec 2008 | HKD | 0.65 | 0.66 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 5,319,000 |
3 Dec 2008 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 5,634,000 |
2 Dec 2008 | HKD | 0.7 | 0.71 | 0.64 | 0.65 | 0.65 | -0.07 (-9.72%) | 6,361,000 |
1 Dec 2008 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 10,412,000 |
28 Nov 2008 | HKD | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | +0.06 (+8.96%) | 5,953,000 |
27 Nov 2008 | HKD | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | +0.04 (+6.35%) | 3,025,000 |
26 Nov 2008 | HKD | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 3,246,000 |
25 Nov 2008 | HKD | 0.69 | 0.72 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 2,547,000 |
24 Nov 2008 | HKD | 0.6 | 0.72 | 0.6 | 0.67 | 0.67 | +0.09 (+15.52%) | 7,325,000 |
21 Nov 2008 | HKD | 0.55 | 0.62 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,752,000 |
20 Nov 2008 | HKD | 0.59 | 0.59 | 0.53 | 0.59 | 0.59 | 0.0 (0.0%) | 6,059,150 |
19 Nov 2008 | HKD | 0.68 | 0.7 | 0.55 | 0.59 | 0.59 | -0.09 (-13.24%) | 3,528,000 |
18 Nov 2008 | HKD | 0.75 | 0.77 | 0.66 | 0.68 | 0.68 | -0.08 (-10.53%) | 5,002,000 |
17 Nov 2008 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 4,921,000 |
14 Nov 2008 | HKD | 0.78 | 0.84 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 822,000 |
13 Nov 2008 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 159,000 |
12 Nov 2008 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 107,000 |
11 Nov 2008 | HKD | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,638,000 |
10 Nov 2008 | HKD | 0.83 | 0.88 | 0.82 | 0.84 | 0.84 | +0.05 (+6.33%) | 1,984,000 |
7 Nov 2008 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 887,000 |
6 Nov 2008 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 611,000 |
5 Nov 2008 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,604,000 |
4 Nov 2008 | HKD | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 3,119,000 |
3 Nov 2008 | HKD | 0.82 | 0.86 | 0.78 | 0.81 | 0.81 | +0.05 (+6.58%) | 1,751,000 |
31 Oct 2008 | HKD | 0.77 | 0.82 | 0.74 | 0.76 | 0.76 | +0.04 (+5.56%) | 4,413,609 |