Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2008 | HKD | 2.01 | 2.01 | 1.8 | 2 | 2.0015 | +0.04 (+2.04%) | 4,433,000 |
23 Oct 2008 | HKD | 1.82 | 2.02 | 1.82 | 1.96 | 1.9615 | -0.04 (-2%) | 670,000 |
22 Oct 2008 | HKD | 2 | 2.06 | 1.9 | 2 | 2.0015 | 0.0 (0.0%) | 1,737,000 |
21 Oct 2008 | HKD | 2 | 2.05 | 1.97 | 2 | 2.0015 | +0.03 (+1.52%) | 1,107,219 |
20 Oct 2008 | HKD | 2 | 2 | 1.86 | 1.97 | 1.9715 | +0.02 (+1.03%) | 1,111,000 |
17 Oct 2008 | HKD | 1.82 | 1.97 | 1.82 | 1.95 | 1.9515 | +0.14 (+7.73%) | 1,894,000 |
16 Oct 2008 | HKD | 1.72 | 1.81 | 1.72 | 1.81 | 1.8114 | -0.07 (-3.72%) | 14,495,000 |
15 Oct 2008 | HKD | 1.9 | 1.9 | 1.77 | 1.88 | 1.8814 | 0.0 (0.0%) | 1,127,000 |
14 Oct 2008 | HKD | 1.82 | 1.92 | 1.66 | 1.88 | 1.8814 | +0.13 (+7.43%) | 3,027,000 |
13 Oct 2008 | HKD | 1.6 | 1.83 | 1.6 | 1.75 | 1.7513 | +0.03 (+1.74%) | 2,261,000 |
10 Oct 2008 | HKD | 1.78 | 1.78 | 1.4 | 1.72 | 1.7213 | -0.06 (-3.37%) | 1,800,000 |
9 Oct 2008 | HKD | 1.76 | 2 | 1.76 | 1.78 | 1.7814 | -0.06 (-3.26%) | 1,110,875 |
8 Oct 2008 | HKD | 2 | 2.06 | 1.77 | 1.84 | 1.8414 | -0.22 (-10.68%) | 3,061,800 |
7 Oct 2008 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.0616 | -0.02 (-0.96%) | 0 |
6 Oct 2008 | HKD | 2.06 | 2.15 | 2.06 | 2.08 | 2.0816 | -0.01 (-0.48%) | 758,000 |
3 Oct 2008 | HKD | 2.08 | 2.13 | 2.08 | 2.09 | 2.0916 | -0.04 (-1.88%) | 230,000 |
2 Oct 2008 | HKD | 2.08 | 2.17 | 2.06 | 2.13 | 2.1316 | +0.05 (+2.40%) | 792,000 |
1 Oct 2008 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.0816 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 2 | 2.13 | 2 | 2.08 | 2.0816 | -0.11 (-5.02%) | 1,706,000 |
29 Sep 2008 | HKD | 2.22 | 2.28 | 2.17 | 2.19 | 2.1917 | -0.03 (-1.35%) | 494,000 |
26 Sep 2008 | HKD | 2.31 | 2.31 | 2.22 | 2.22 | 2.2217 | -0.09 (-3.90%) | 341,000 |
25 Sep 2008 | HKD | 2.27 | 2.35 | 2.27 | 2.31 | 2.3118 | +0.05 (+2.21%) | 349,000 |
24 Sep 2008 | HKD | 2.3 | 2.31 | 2.25 | 2.26 | 2.2617 | +0.04 (+1.80%) | 124,000 |
23 Sep 2008 | HKD | 2.4 | 2.4 | 2.19 | 2.22 | 2.2217 | -0.15 (-6.33%) | 798,000 |
22 Sep 2008 | HKD | 2.4 | 2.42 | 2.35 | 2.37 | 2.3718 | +0.02 (+0.85%) | 1,160,000 |
19 Sep 2008 | HKD | 2.29 | 2.42 | 2.29 | 2.35 | 2.3518 | +0.15 (+6.82%) | 1,277,000 |
18 Sep 2008 | HKD | 2.2 | 2.2 | 2 | 2.2 | 2.2017 | -0.1 (-4.35%) | 2,340,000 |
17 Sep 2008 | HKD | 2.4 | 2.46 | 2.3 | 2.3 | 2.3018 | 0.0 (0.0%) | 1,184,000 |
16 Sep 2008 | HKD | 2.5 | 2.5 | 2.09 | 2.3 | 2.3018 | -0.36 (-13.53%) | 2,963,000 |
15 Sep 2008 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.662 | 0.0 (0.0%) | 0 |