Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | HKD | 2.05 | 2.08 | 1.9 | 1.9 | 1.9 | -0.13 (-6.40%) | 25,387,700 |
8 Dec 2008 | HKD | 2.04 | 2.1 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 20,976,500 |
5 Dec 2008 | HKD | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 7,454,500 |
4 Dec 2008 | HKD | 2.19 | 2.2 | 2.07 | 2.07 | 2.07 | -0.07 (-3.27%) | 12,001,000 |
3 Dec 2008 | HKD | 2.15 | 2.17 | 2.07 | 2.14 | 2.14 | +0.02 (+0.94%) | 6,926,000 |
2 Dec 2008 | HKD | 2.17 | 2.17 | 2.07 | 2.12 | 2.12 | -0.1 (-4.50%) | 11,722,000 |
1 Dec 2008 | HKD | 2.15 | 2.26 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 7,906,000 |
28 Nov 2008 | HKD | 2.2 | 2.21 | 2.13 | 2.19 | 2.19 | +0.03 (+1.39%) | 12,316,000 |
27 Nov 2008 | HKD | 2.49 | 2.49 | 2.16 | 2.16 | 2.16 | -0.24 (-10.00%) | 21,249,000 |
26 Nov 2008 | HKD | 2.38 | 2.47 | 2.29 | 2.4 | 2.4 | 0.0 (0.0%) | 18,311,000 |
25 Nov 2008 | HKD | 2.58 | 2.64 | 2.35 | 2.4 | 2.4 | -0.1 (-4%) | 56,962,000 |
24 Nov 2008 | HKD | 2.4 | 2.54 | 2.37 | 2.5 | 2.5 | +0.15 (+6.38%) | 40,848,000 |
21 Nov 2008 | HKD | 2.16 | 2.38 | 2.16 | 2.35 | 2.35 | +0.12 (+5.38%) | 16,081,000 |
20 Nov 2008 | HKD | 2.22 | 2.27 | 2.18 | 2.23 | 2.23 | -0.05 (-2.19%) | 13,358,000 |
19 Nov 2008 | HKD | 2.15 | 2.4 | 2.15 | 2.28 | 2.28 | +0.13 (+6.05%) | 32,415,000 |
18 Nov 2008 | HKD | 2.35 | 2.35 | 2.1 | 2.15 | 2.15 | -0.15 (-6.52%) | 11,158,000 |
17 Nov 2008 | HKD | 2.24 | 2.5 | 2.24 | 2.3 | 2.3 | -0.09 (-3.77%) | 10,077,000 |
14 Nov 2008 | HKD | 2.3 | 2.44 | 2.3 | 2.39 | 2.39 | +0.09 (+3.91%) | 3,808,000 |
13 Nov 2008 | HKD | 2.25 | 2.35 | 2.18 | 2.3 | 2.3 | +0.01 (+0.44%) | 5,356,000 |
12 Nov 2008 | HKD | 2.22 | 2.51 | 2.22 | 2.29 | 2.29 | -0.03 (-1.29%) | 14,159,000 |
11 Nov 2008 | HKD | 2.38 | 2.43 | 2.32 | 2.32 | 2.32 | -0.11 (-4.53%) | 1,464,000 |
10 Nov 2008 | HKD | 2.5 | 2.53 | 2.4 | 2.43 | 2.43 | +0.09 (+3.85%) | 8,905,000 |
7 Nov 2008 | HKD | 2.07 | 2.37 | 2.07 | 2.34 | 2.34 | +0.14 (+6.36%) | 4,568,000 |
6 Nov 2008 | HKD | 2.4 | 2.4 | 2.13 | 2.2 | 2.2 | -0.26 (-10.57%) | 6,395,000 |
5 Nov 2008 | HKD | 2.5 | 2.64 | 2.43 | 2.46 | 2.46 | -0.04 (-1.60%) | 7,440,000 |
4 Nov 2008 | HKD | 2.59 | 2.66 | 2.34 | 2.5 | 2.5 | +0.03 (+1.21%) | 9,317,000 |
3 Nov 2008 | HKD | 2.33 | 2.51 | 2.25 | 2.47 | 2.47 | +0.25 (+11.26%) | 23,904,000 |
31 Oct 2008 | HKD | 2 | 2.23 | 1.98 | 2.22 | 2.22 | +0.12 (+5.71%) | 7,020,000 |
30 Oct 2008 | HKD | 1.94 | 2.2 | 1.86 | 2.1 | 2.1 | +0.16 (+8.25%) | 12,979,200 |
29 Oct 2008 | HKD | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | +0.12 (+6.59%) | 7,817,000 |