Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | HKD | 2.24 | 2.32 | 2.24 | 2.3 | 2.3018 | +0.02 (+0.88%) | 566,000 |
4 Dec 2008 | HKD | 2.32 | 2.39 | 2.23 | 2.28 | 2.2818 | -0.01 (-0.44%) | 621,000 |
3 Dec 2008 | HKD | 2.2 | 2.29 | 2.19 | 2.29 | 2.2918 | +0.16 (+7.51%) | 943,000 |
2 Dec 2008 | HKD | 2.18 | 2.23 | 2.12 | 2.13 | 2.1316 | -0.1 (-4.48%) | 330,000 |
1 Dec 2008 | HKD | 2.27 | 2.27 | 2.17 | 2.23 | 2.2317 | +0.01 (+0.45%) | 948,000 |
28 Nov 2008 | HKD | 2.15 | 2.22 | 2.15 | 2.22 | 2.2217 | +0.09 (+4.23%) | 305,000 |
27 Nov 2008 | HKD | 2.3 | 2.38 | 2.11 | 2.13 | 2.1316 | +0.04 (+1.91%) | 1,791,000 |
26 Nov 2008 | HKD | 2.09 | 2.1 | 2.05 | 2.09 | 2.0916 | 0.0 (0.0%) | 631,269 |
25 Nov 2008 | HKD | 2.1 | 2.2 | 2.09 | 2.09 | 2.0916 | 0.0 (0.0%) | 552,000 |
24 Nov 2008 | HKD | 2 | 2.16 | 2 | 2.09 | 2.0916 | +0.09 (+4.50%) | 202,000 |
21 Nov 2008 | HKD | 1.97 | 2 | 1.92 | 2 | 2.0015 | +0.02 (+1.01%) | 396,000 |
20 Nov 2008 | HKD | 1.92 | 2 | 1.92 | 1.98 | 1.9815 | -0.03 (-1.49%) | 369,000 |
19 Nov 2008 | HKD | 1.98 | 2.01 | 1.97 | 2.01 | 2.0115 | +0.03 (+1.52%) | 127,000 |
18 Nov 2008 | HKD | 1.93 | 2.02 | 1.93 | 1.98 | 1.9815 | -0.02 (-1%) | 200,000 |
17 Nov 2008 | HKD | 1.93 | 2 | 1.93 | 2 | 2.0015 | -0.1 (-4.76%) | 377,000 |
14 Nov 2008 | HKD | 2.1 | 2.11 | 2.07 | 2.1 | 2.1016 | +0.04 (+1.94%) | 391,000 |
13 Nov 2008 | HKD | 2.15 | 2.15 | 2.06 | 2.06 | 2.0616 | -0.12 (-5.50%) | 933,000 |
12 Nov 2008 | HKD | 2 | 2.28 | 2 | 2.18 | 2.1817 | +0.17 (+8.46%) | 1,102,000 |
11 Nov 2008 | HKD | 2.15 | 2.17 | 2.01 | 2.01 | 2.0115 | -0.08 (-3.83%) | 478,000 |
10 Nov 2008 | HKD | 2.1 | 2.15 | 1.99 | 2.09 | 2.0916 | +0.06 (+2.96%) | 690,000 |
7 Nov 2008 | HKD | 2.01 | 2.08 | 1.96 | 2.03 | 2.0316 | +0.07 (+3.57%) | 942,000 |
6 Nov 2008 | HKD | 1.9 | 2.07 | 1.9 | 1.96 | 1.9615 | -0.05 (-2.49%) | 1,064,000 |
5 Nov 2008 | HKD | 1.94 | 2.08 | 1.94 | 2.01 | 2.0115 | +0.09 (+4.69%) | 1,856,000 |
4 Nov 2008 | HKD | 2 | 2 | 1.85 | 1.92 | 1.9215 | -0.08 (-4%) | 1,066,000 |
3 Nov 2008 | HKD | 2.01 | 2.09 | 1.86 | 2 | 2.0015 | 0.0 (0.0%) | 6,352,000 |
31 Oct 2008 | HKD | 1.82 | 2 | 1.7 | 2 | 2.0015 | +0.18 (+9.89%) | 1,557,195 |
30 Oct 2008 | HKD | 1.8 | 1.93 | 1.77 | 1.82 | 1.8214 | +0.02 (+1.11%) | 1,039,000 |
29 Oct 2008 | HKD | 1.78 | 1.87 | 1.75 | 1.8 | 1.8014 | +0.1 (+5.88%) | 762,000 |
28 Oct 2008 | HKD | 1.74 | 1.79 | 1.7 | 1.7 | 1.7013 | -0.04 (-2.30%) | 1,580,000 |
27 Oct 2008 | HKD | 1.98 | 2.03 | 1.73 | 1.74 | 1.7413 | -0.26 (-13%) | 805,000 |