Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 0.91 | 1 | 0.75 | 0.83 | 0.83 | -0.08 (-8.79%) | 12,605,125 |
17 Sep 2008 | HKD | 1 | 1.04 | 0.9 | 0.91 | 0.91 | -0.09 (-9%) | 6,216,204 |
16 Sep 2008 | HKD | 1.15 | 1.18 | 0.96 | 1 | 1 | -0.18 (-15.25%) | 7,751,500 |
15 Sep 2008 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 6,004,000 |
11 Sep 2008 | HKD | 1.3 | 1.3 | 1.16 | 1.2 | 1.2 | -0.11 (-8.40%) | 6,305,000 |
10 Sep 2008 | HKD | 1.4 | 1.4 | 1.28 | 1.31 | 1.31 | -0.1 (-7.09%) | 5,769,000 |
9 Sep 2008 | HKD | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,319,100 |
8 Sep 2008 | HKD | 1.51 | 1.54 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,078,000 |
5 Sep 2008 | HKD | 1.54 | 1.57 | 1.5 | 1.5 | 1.5 | -0.09 (-5.66%) | 1,274,000 |
4 Sep 2008 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 243,000 |
3 Sep 2008 | HKD | 1.62 | 1.63 | 1.57 | 1.6 | 1.6 | -0.06 (-3.61%) | 203,544 |
2 Sep 2008 | HKD | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -0.07 (-4.05%) | 648,000 |
1 Sep 2008 | HKD | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 415,000 |
29 Aug 2008 | HKD | 1.68 | 1.8 | 1.65 | 1.8 | 1.8 | +0.16 (+9.76%) | 5,104,000 |
28 Aug 2008 | HKD | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,265,114 |
27 Aug 2008 | HKD | 1.7 | 1.72 | 1.64 | 1.66 | 1.66 | -0.1 (-5.68%) | 2,222,000 |
26 Aug 2008 | HKD | 1.67 | 1.76 | 1.62 | 1.76 | 1.76 | +0.05 (+2.92%) | 590,500 |
25 Aug 2008 | HKD | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,796,026 |
22 Aug 2008 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 1.7 | 1.74 | 1.65 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,064,000 |
20 Aug 2008 | HKD | 1.64 | 1.79 | 1.64 | 1.74 | 1.74 | +0.1 (+6.10%) | 2,984,000 |
19 Aug 2008 | HKD | 1.63 | 1.66 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 873,000 |
18 Aug 2008 | HKD | 1.73 | 1.76 | 1.6 | 1.64 | 1.64 | -0.12 (-6.82%) | 2,683,000 |
15 Aug 2008 | HKD | 1.72 | 1.82 | 1.71 | 1.76 | 1.76 | +0.06 (+3.53%) | 4,011,000 |
14 Aug 2008 | HKD | 1.57 | 1.76 | 1.55 | 1.7 | 1.7 | +0.15 (+9.68%) | 6,232,200 |
13 Aug 2008 | HKD | 1.42 | 1.57 | 1.42 | 1.55 | 1.55 | +0.11 (+7.64%) | 7,112,800 |
12 Aug 2008 | HKD | 1.4 | 1.47 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,795,100 |
11 Aug 2008 | HKD | 1.43 | 1.47 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,281,000 |
8 Aug 2008 | HKD | 1.43 | 1.43 | 1.33 | 1.43 | 1.43 | 0.0 (0.0%) | 6,230,800 |