Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | HKD | 3.38 | 3.52 | 3.25 | 3.48 | 3.48 | +0.16 (+4.82%) | 14,544,000 |
17 Dec 2008 | HKD | 3.2 | 3.32 | 3.08 | 3.32 | 3.32 | +0.27 (+8.85%) | 22,299,680 |
16 Dec 2008 | HKD | 3.03 | 3.09 | 2.98 | 3.05 | 3.05 | +0.06 (+2.01%) | 13,474,000 |
15 Dec 2008 | HKD | 3.02 | 3.13 | 2.98 | 2.99 | 2.99 | +0.12 (+4.18%) | 14,005,000 |
12 Dec 2008 | HKD | 3.1 | 3.19 | 2.85 | 2.87 | 2.87 | -0.33 (-10.31%) | 14,531,482 |
11 Dec 2008 | HKD | 3.03 | 3.39 | 2.97 | 3.2 | 3.2 | +0.16 (+5.26%) | 32,563,500 |
10 Dec 2008 | HKD | 2.9 | 3.05 | 2.83 | 3.04 | 3.04 | +0.22 (+7.80%) | 24,166,482 |
9 Dec 2008 | HKD | 2.86 | 3.04 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 21,713,455 |
8 Dec 2008 | HKD | 2.8 | 2.88 | 2.76 | 2.86 | 2.86 | +0.12 (+4.38%) | 20,118,221 |
5 Dec 2008 | HKD | 2.7 | 2.78 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 6,204,000 |
4 Dec 2008 | HKD | 2.76 | 2.82 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 9,344,264 |
3 Dec 2008 | HKD | 2.68 | 2.85 | 2.65 | 2.73 | 2.73 | +0.14 (+5.41%) | 6,070,000 |
2 Dec 2008 | HKD | 2.68 | 2.7 | 2.59 | 2.59 | 2.59 | -0.22 (-7.83%) | 6,138,000 |
1 Dec 2008 | HKD | 2.87 | 2.92 | 2.77 | 2.81 | 2.81 | -0.05 (-1.75%) | 11,781,349 |
28 Nov 2008 | HKD | 2.64 | 2.89 | 2.64 | 2.86 | 2.86 | +0.23 (+8.75%) | 19,940,000 |
27 Nov 2008 | HKD | 2.43 | 2.65 | 2.42 | 2.63 | 2.63 | +0.29 (+12.39%) | 19,763,314 |
26 Nov 2008 | HKD | 2.38 | 2.43 | 2.31 | 2.34 | 2.34 | -0.04 (-1.68%) | 14,801,079 |
25 Nov 2008 | HKD | 2.6 | 2.62 | 2.34 | 2.38 | 2.38 | -0.12 (-4.80%) | 16,599,609 |
24 Nov 2008 | HKD | 2.65 | 2.65 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 6,353,885 |
21 Nov 2008 | HKD | 2.52 | 2.64 | 2.45 | 2.55 | 2.55 | -0.1 (-3.77%) | 7,554,000 |
20 Nov 2008 | HKD | 2.5 | 2.76 | 2.4 | 2.65 | 2.65 | -0.15 (-5.36%) | 5,327,000 |
19 Nov 2008 | HKD | 2.75 | 2.84 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 6,945,880 |
18 Nov 2008 | HKD | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 6,530,500 |
17 Nov 2008 | HKD | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | +0.06 (+2.12%) | 7,579,000 |
14 Nov 2008 | HKD | 2.88 | 2.92 | 2.81 | 2.83 | 2.83 | +0.05 (+1.80%) | 6,144,000 |
13 Nov 2008 | HKD | 2.92 | 2.92 | 2.72 | 2.78 | 2.78 | -0.21 (-7.02%) | 7,509,500 |
12 Nov 2008 | HKD | 3.12 | 3.17 | 2.97 | 2.99 | 2.99 | -0.09 (-2.92%) | 12,002,000 |
11 Nov 2008 | HKD | 3.06 | 3.15 | 2.95 | 3.08 | 3.08 | -0.02 (-0.65%) | 10,602,500 |
10 Nov 2008 | HKD | 3.15 | 3.24 | 3.1 | 3.1 | 3.1 | +0.15 (+5.08%) | 18,224,000 |
7 Nov 2008 | HKD | 2.78 | 3.01 | 2.77 | 2.95 | 2.95 | +0.08 (+2.79%) | 9,249,760 |