Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2008 | HKD | 1.74 | 1.85 | 1.7 | 1.82 | 1.82 | +0.12 (+7.06%) | 3,037,000 |
27 Oct 2008 | HKD | 1.8 | 1.85 | 1.68 | 1.7 | 1.7 | -0.17 (-9.09%) | 6,163,800 |
24 Oct 2008 | HKD | 1.9 | 1.94 | 1.82 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,676,000 |
23 Oct 2008 | HKD | 1.92 | 1.96 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 16,066,000 |
22 Oct 2008 | HKD | 2 | 2 | 1.9 | 2 | 2 | 0.0 (0.0%) | 7,871,000 |
21 Oct 2008 | HKD | 2 | 2.05 | 2 | 2 | 2 | 0.0 (0.0%) | 7,976,400 |
20 Oct 2008 | HKD | 1.95 | 2.03 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 14,111,000 |
17 Oct 2008 | HKD | 1.99 | 2.01 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 3,768,600 |
16 Oct 2008 | HKD | 2.02 | 2.05 | 1.89 | 1.96 | 1.96 | -0.18 (-8.41%) | 28,323,000 |
15 Oct 2008 | HKD | 2.2 | 2.2 | 2.1 | 2.14 | 2.14 | -0.17 (-7.36%) | 5,543,000 |
14 Oct 2008 | HKD | 2.18 | 2.32 | 2.15 | 2.31 | 2.31 | +0.27 (+13.24%) | 18,660,000 |
13 Oct 2008 | HKD | 2.1 | 2.1 | 1.82 | 2.04 | 2.04 | -0.06 (-2.86%) | 10,553,000 |
10 Oct 2008 | HKD | 2.13 | 2.13 | 2.01 | 2.1 | 2.1 | -0.11 (-4.98%) | 8,747,000 |
9 Oct 2008 | HKD | 2.2 | 2.23 | 2.15 | 2.21 | 2.21 | -0.09 (-3.91%) | 9,491,000 |
8 Oct 2008 | HKD | 2.3 | 2.35 | 2.25 | 2.3 | 2.3 | -0.15 (-6.12%) | 7,595,000 |
7 Oct 2008 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 2.49 | 2.52 | 2.43 | 2.45 | 2.45 | -0.09 (-3.54%) | 5,338,000 |
3 Oct 2008 | HKD | 2.45 | 2.62 | 2.4 | 2.54 | 2.54 | +0.06 (+2.42%) | 12,876,000 |
2 Oct 2008 | HKD | 2.13 | 2.49 | 2.13 | 2.48 | 2.48 | +0.28 (+12.73%) | 6,890,000 |
1 Oct 2008 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 2.1 | 2.24 | 2.06 | 2.2 | 2.2 | -0.09 (-3.93%) | 13,676,012 |
29 Sep 2008 | HKD | 2.45 | 2.45 | 2.21 | 2.29 | 2.29 | -0.07 (-2.97%) | 5,360,000 |
26 Sep 2008 | HKD | 2.43 | 2.44 | 2.3 | 2.36 | 2.36 | -0.06 (-2.48%) | 5,070,000 |
25 Sep 2008 | HKD | 2.45 | 2.48 | 2.41 | 2.42 | 2.42 | -0.1 (-3.97%) | 6,039,000 |
24 Sep 2008 | HKD | 2.51 | 2.62 | 2.43 | 2.52 | 2.52 | -0.09 (-3.45%) | 3,122,000 |
23 Sep 2008 | HKD | 2.62 | 2.68 | 2.5 | 2.61 | 2.61 | -0.14 (-5.09%) | 5,819,300 |
22 Sep 2008 | HKD | 2.73 | 2.85 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 4,664,000 |
19 Sep 2008 | HKD | 2.63 | 2.7 | 2.55 | 2.7 | 2.7 | +0.25 (+10.20%) | 11,341,000 |
18 Sep 2008 | HKD | 2.3 | 2.5 | 2.25 | 2.45 | 2.45 | -0.1 (-3.92%) | 16,454,000 |
17 Sep 2008 | HKD | 2.65 | 2.68 | 2.52 | 2.55 | 2.55 | -0.13 (-4.85%) | 8,851,000 |