Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Sep 2008 | HKD | 1.06 | 1.11 | 1.02 | 1.11 | 1.11 | -0.08 (-6.72%) | 5,707,000 |
15 Sep 2008 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,920,000 |
11 Sep 2008 | HKD | 1.2 | 1.22 | 1.13 | 1.16 | 1.16 | -0.07 (-5.69%) | 2,786,000 |
10 Sep 2008 | HKD | 1.26 | 1.26 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 3,384,000 |
9 Sep 2008 | HKD | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 2,360,000 |
8 Sep 2008 | HKD | 1.36 | 1.39 | 1.28 | 1.28 | 1.28 | -0.08 (-5.88%) | 6,772,000 |
5 Sep 2008 | HKD | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | -0.03 (-2.16%) | 8,938,000 |
4 Sep 2008 | HKD | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 2,022,000 |
3 Sep 2008 | HKD | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,451,000 |
2 Sep 2008 | HKD | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.08 (-5.16%) | 2,304,000 |
1 Sep 2008 | HKD | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -0.06 (-3.73%) | 679,000 |
29 Aug 2008 | HKD | 1.55 | 1.62 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 1,875,000 |
28 Aug 2008 | HKD | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,818,000 |
27 Aug 2008 | HKD | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,341,000 |
26 Aug 2008 | HKD | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,026,000 |
25 Aug 2008 | HKD | 1.58 | 1.62 | 1.52 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,894,000 |
22 Aug 2008 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 1.55 | 1.59 | 1.51 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,620,000 |
20 Aug 2008 | HKD | 1.51 | 1.6 | 1.5 | 1.59 | 1.59 | +0.05 (+3.25%) | 2,928,000 |
19 Aug 2008 | HKD | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 999,000 |
18 Aug 2008 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,281,000 |
15 Aug 2008 | HKD | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 976,000 |
14 Aug 2008 | HKD | 1.53 | 1.57 | 1.5 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,231,000 |
13 Aug 2008 | HKD | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.1 (-6.10%) | 2,720,000 |
12 Aug 2008 | HKD | 1.62 | 1.68 | 1.57 | 1.64 | 1.64 | +0.02 (+1.23%) | 3,975,000 |
11 Aug 2008 | HKD | 1.72 | 1.72 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,543,000 |
8 Aug 2008 | HKD | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,360,000 |