Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | HKD | 2.78 | 2.81 | 2.55 | 2.56 | 2.56 | -0.19 (-6.91%) | 11,946,000 |
10 Sep 2008 | HKD | 2.8 | 2.8 | 2.69 | 2.75 | 2.75 | -0.09 (-3.17%) | 9,983,853 |
9 Sep 2008 | HKD | 2.85 | 2.95 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 7,512,000 |
8 Sep 2008 | HKD | 3 | 3.03 | 2.76 | 2.85 | 2.85 | -0.15 (-5%) | 6,652,696 |
5 Sep 2008 | HKD | 2.82 | 3.01 | 2.82 | 3 | 3 | -0.01 (-0.33%) | 3,475,000 |
4 Sep 2008 | HKD | 3.02 | 3.03 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 3,041,000 |
3 Sep 2008 | HKD | 3.05 | 3.08 | 2.91 | 2.98 | 2.98 | -0.08 (-2.61%) | 3,701,000 |
2 Sep 2008 | HKD | 3.16 | 3.16 | 3.04 | 3.06 | 3.06 | -0.12 (-3.77%) | 1,795,000 |
1 Sep 2008 | HKD | 3.05 | 3.2 | 3.05 | 3.18 | 3.18 | +0.03 (+0.95%) | 3,292,000 |
29 Aug 2008 | HKD | 3.13 | 3.2 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,695,357 |
28 Aug 2008 | HKD | 3.09 | 3.19 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 5,694,000 |
27 Aug 2008 | HKD | 2.9 | 3.1 | 2.9 | 3.09 | 3.09 | +0.18 (+6.19%) | 6,226,000 |
26 Aug 2008 | HKD | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,215,000 |
25 Aug 2008 | HKD | 2.8 | 2.96 | 2.8 | 2.9 | 2.9 | +0.08 (+2.84%) | 3,991,000 |
22 Aug 2008 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 2.81 | 2.86 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 2,866,000 |
20 Aug 2008 | HKD | 2.8 | 2.86 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 1,974,000 |
19 Aug 2008 | HKD | 2.71 | 2.85 | 2.69 | 2.8 | 2.8 | 0.0 (0.0%) | 5,429,390 |
18 Aug 2008 | HKD | 2.9 | 2.93 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 4,121,000 |
15 Aug 2008 | HKD | 2.74 | 2.9 | 2.72 | 2.88 | 2.88 | +0.13 (+4.73%) | 5,177,000 |
14 Aug 2008 | HKD | 2.65 | 2.78 | 2.65 | 2.75 | 2.75 | +0.03 (+1.10%) | 4,396,000 |
13 Aug 2008 | HKD | 2.7 | 2.74 | 2.66 | 2.72 | 2.72 | -0.03 (-1.09%) | 5,971,000 |
12 Aug 2008 | HKD | 2.8 | 2.8 | 2.66 | 2.75 | 2.75 | -0.08 (-2.83%) | 15,451,000 |
11 Aug 2008 | HKD | 2.85 | 2.92 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 8,575,000 |
8 Aug 2008 | HKD | 2.65 | 2.88 | 2.65 | 2.85 | 2.85 | +0.14 (+5.17%) | 15,759,000 |
7 Aug 2008 | HKD | 2.9 | 2.9 | 2.66 | 2.71 | 2.71 | -0.15 (-5.24%) | 16,982,000 |
6 Aug 2008 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 2.87 | 2.89 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,492,000 |
4 Aug 2008 | HKD | 2.96 | 2.98 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 15,139,993 |
1 Aug 2008 | HKD | 3 | 3 | 2.93 | 2.98 | 2.98 | -0.03 (-1.00%) | 11,450,000 |