Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 0.63 | 0.63 | 0.57 | 0.59 | 0.295 | -0.01 (-1.67%) | 5,086,000 |
19 Sep 2008 | HKD | 0.6 | 0.62 | 0.57 | 0.6 | 0.3 | +0.03 (+5.26%) | 8,930,000 |
18 Sep 2008 | HKD | 0.55 | 0.57 | 0.46 | 0.57 | 0.285 | -0.01 (-1.72%) | 16,067,000 |
17 Sep 2008 | HKD | 0.61 | 0.65 | 0.56 | 0.58 | 0.29 | -0.03 (-4.92%) | 11,914,000 |
16 Sep 2008 | HKD | 0.66 | 0.66 | 0.59 | 0.61 | 0.305 | -0.1 (-14.08%) | 14,496,000 |
15 Sep 2008 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.72 | 0.72 | 0.67 | 0.71 | 0.355 | +0.01 (+1.43%) | 7,009,000 |
11 Sep 2008 | HKD | 0.75 | 0.76 | 0.7 | 0.7 | 0.35 | -0.05 (-6.67%) | 4,979,000 |
10 Sep 2008 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.375 | -0.01 (-1.32%) | 4,938,000 |
9 Sep 2008 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.38 | -0.03 (-3.80%) | 4,000,000 |
8 Sep 2008 | HKD | 0.77 | 0.81 | 0.77 | 0.79 | 0.395 | +0.02 (+2.60%) | 9,055,000 |
5 Sep 2008 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.385 | -0.03 (-3.75%) | 11,386,000 |
4 Sep 2008 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.4 | -0.02 (-2.44%) | 7,787,000 |
3 Sep 2008 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 0.41 | +0.01 (+1.23%) | 8,062,000 |
2 Sep 2008 | HKD | 0.84 | 0.85 | 0.8 | 0.81 | 0.405 | -0.03 (-3.57%) | 12,606,000 |
1 Sep 2008 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.42 | 0.0 (0.0%) | 19,588,000 |
29 Aug 2008 | HKD | 0.8 | 0.85 | 0.79 | 0.84 | 0.42 | +0.05 (+6.33%) | 24,001,000 |
28 Aug 2008 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.395 | +0.02 (+2.60%) | 10,181,000 |
27 Aug 2008 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 0.385 | +0.03 (+4.05%) | 9,446,000 |
26 Aug 2008 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.37 | 0.0 (0.0%) | 1,770,000 |
25 Aug 2008 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.37 | 0.0 (0.0%) | 3,501,000 |
22 Aug 2008 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.37 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.37 | 0.0 (0.0%) | 3,127,000 |
20 Aug 2008 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.37 | -0.01 (-1.33%) | 3,516,000 |
19 Aug 2008 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.375 | -0.01 (-1.32%) | 1,930,000 |
18 Aug 2008 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.38 | -0.02 (-2.56%) | 4,094,000 |
15 Aug 2008 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 0.39 | +0.04 (+5.41%) | 7,415,000 |
14 Aug 2008 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.37 | +0.02 (+2.78%) | 1,972,000 |
13 Aug 2008 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.36 | -0.04 (-5.26%) | 3,054,000 |
12 Aug 2008 | HKD | 0.75 | 0.77 | 0.73 | 0.76 | 0.38 | +0.02 (+2.70%) | 3,850,000 |