Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2008 | HKD | 0.495 | 0.52 | 0.48 | 0.495 | 0.2475 | +0.015 (+3.13%) | 6,857,000 |
31 Oct 2008 | HKD | 0.48 | 0.5 | 0.455 | 0.48 | 0.24 | 0.0 (0.0%) | 7,113,000 |
30 Oct 2008 | HKD | 0.435 | 0.48 | 0.435 | 0.48 | 0.24 | +0.035 (+7.87%) | 6,034,000 |
29 Oct 2008 | HKD | 0.5 | 0.53 | 0.425 | 0.445 | 0.2225 | -0.005 (-1.11%) | 4,710,000 |
28 Oct 2008 | HKD | 0.45 | 0.465 | 0.4 | 0.45 | 0.225 | 0.0 (0.0%) | 5,638,000 |
27 Oct 2008 | HKD | 0.495 | 0.495 | 0.395 | 0.45 | 0.225 | -0.03 (-6.25%) | 7,104,000 |
24 Oct 2008 | HKD | 0.51 | 0.51 | 0.48 | 0.48 | 0.24 | -0.04 (-7.69%) | 3,310,000 |
23 Oct 2008 | HKD | 0.54 | 0.54 | 0.49 | 0.52 | 0.26 | -0.04 (-7.14%) | 10,551,000 |
22 Oct 2008 | HKD | 0.6 | 0.61 | 0.54 | 0.56 | 0.28 | -0.04 (-6.67%) | 2,606,000 |
21 Oct 2008 | HKD | 0.63 | 0.63 | 0.58 | 0.6 | 0.3 | -0.02 (-3.23%) | 5,059,000 |
20 Oct 2008 | HKD | 0.63 | 0.64 | 0.59 | 0.62 | 0.31 | 0.0 (0.0%) | 4,251,000 |
17 Oct 2008 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 0.31 | -0.01 (-1.59%) | 2,475,000 |
16 Oct 2008 | HKD | 0.64 | 0.65 | 0.6 | 0.63 | 0.315 | -0.03 (-4.55%) | 4,895,000 |
15 Oct 2008 | HKD | 0.67 | 0.68 | 0.64 | 0.66 | 0.33 | -0.02 (-2.94%) | 1,775,000 |
14 Oct 2008 | HKD | 0.7 | 0.72 | 0.67 | 0.68 | 0.34 | +0.01 (+1.49%) | 7,576,000 |
13 Oct 2008 | HKD | 0.65 | 0.69 | 0.65 | 0.67 | 0.335 | 0.0 (0.0%) | 6,876,000 |
10 Oct 2008 | HKD | 0.66 | 0.68 | 0.64 | 0.67 | 0.335 | -0.03 (-4.29%) | 7,072,000 |
9 Oct 2008 | HKD | 0.67 | 0.71 | 0.66 | 0.7 | 0.35 | +0.04 (+6.06%) | 13,110,000 |
8 Oct 2008 | HKD | 0.68 | 0.68 | 0.63 | 0.66 | 0.33 | -0.03 (-4.35%) | 4,916,000 |
7 Oct 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.345 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.345 | -0.01 (-1.43%) | 3,035,000 |
3 Oct 2008 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.35 | 0.0 (0.0%) | 1,600,000 |
2 Oct 2008 | HKD | 0.68 | 0.71 | 0.67 | 0.7 | 0.35 | 0.0 (0.0%) | 4,560,000 |
1 Oct 2008 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.65 | 0.7 | 0.6 | 0.7 | 0.35 | +0.01 (+1.45%) | 8,155,000 |
29 Sep 2008 | HKD | 0.65 | 0.71 | 0.65 | 0.69 | 0.345 | +0.01 (+1.47%) | 4,668,000 |
26 Sep 2008 | HKD | 0.71 | 0.74 | 0.66 | 0.68 | 0.34 | -0.05 (-6.85%) | 8,617,000 |
25 Sep 2008 | HKD | 0.69 | 0.78 | 0.69 | 0.73 | 0.365 | +0.03 (+4.29%) | 44,943,000 |
24 Sep 2008 | HKD | 0.62 | 0.7 | 0.6 | 0.7 | 0.35 | +0.1 (+16.67%) | 43,478,000 |
23 Sep 2008 | HKD | 0.57 | 0.6 | 0.55 | 0.6 | 0.3 | +0.01 (+1.69%) | 5,863,000 |