Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2008 | HKD | 0.54 | 0.61 | 0.48 | 0.58 | 0.58 | +0.04 (+7.41%) | 3,398,000 |
27 Oct 2008 | HKD | 0.66 | 0.68 | 0.5 | 0.54 | 0.54 | -0.11 (-16.92%) | 4,060,000 |
24 Oct 2008 | HKD | 0.7 | 0.71 | 0.65 | 0.65 | 0.65 | -0.07 (-9.72%) | 4,206,000 |
23 Oct 2008 | HKD | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 0.0 (0.0%) | 4,109,000 |
22 Oct 2008 | HKD | 0.78 | 0.79 | 0.67 | 0.72 | 0.72 | -0.07 (-8.86%) | 5,702,000 |
21 Oct 2008 | HKD | 0.8 | 0.8 | 0.74 | 0.79 | 0.79 | +0.02 (+2.60%) | 14,913,000 |
20 Oct 2008 | HKD | 0.68 | 0.78 | 0.68 | 0.77 | 0.77 | +0.08 (+11.59%) | 6,080,000 |
17 Oct 2008 | HKD | 0.68 | 0.7 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 3,937,000 |
16 Oct 2008 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | -0.01 (-1.52%) | 4,388,000 |
15 Oct 2008 | HKD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 3,088,000 |
14 Oct 2008 | HKD | 0.69 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 11,589,000 |
13 Oct 2008 | HKD | 0.64 | 0.68 | 0.58 | 0.65 | 0.65 | 0.0 (0.0%) | 8,041,000 |
10 Oct 2008 | HKD | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -0.08 (-10.96%) | 5,436,000 |
9 Oct 2008 | HKD | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 6,085,000 |
8 Oct 2008 | HKD | 0.79 | 0.82 | 0.71 | 0.73 | 0.73 | -0.1 (-12.05%) | 7,081,000 |
7 Oct 2008 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.85 | 0.9 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 1,973,000 |
3 Oct 2008 | HKD | 0.87 | 0.93 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 7,793,000 |
2 Oct 2008 | HKD | 0.8 | 0.93 | 0.8 | 0.9 | 0.9 | +0.08 (+9.76%) | 13,193,000 |
1 Oct 2008 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 4,319,000 |
29 Sep 2008 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 6,223,000 |
26 Sep 2008 | HKD | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 8,758,000 |
25 Sep 2008 | HKD | 0.86 | 0.9 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 6,222,000 |
24 Sep 2008 | HKD | 0.86 | 0.9 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 4,625,000 |
23 Sep 2008 | HKD | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -0.08 (-8.33%) | 4,612,000 |
22 Sep 2008 | HKD | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 8,884,000 |
19 Sep 2008 | HKD | 0.91 | 0.97 | 0.89 | 0.95 | 0.95 | +0.08 (+9.20%) | 14,466,000 |
18 Sep 2008 | HKD | 0.91 | 0.92 | 0.82 | 0.87 | 0.87 | -0.11 (-11.22%) | 11,696,000 |
17 Sep 2008 | HKD | 1.12 | 1.12 | 0.97 | 0.98 | 0.98 | -0.13 (-11.71%) | 4,748,000 |