Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2008 | HKD | 4.54 | 4.58 | 4.35 | 4.5 | 4.5 | +0.02 (+0.45%) | 8,532,000 |
24 Sep 2008 | HKD | 4.29 | 4.48 | 4.28 | 4.48 | 4.48 | +0.18 (+4.19%) | 7,845,000 |
23 Sep 2008 | HKD | 4.3 | 4.4 | 4.2 | 4.3 | 4.3 | -0.09 (-2.05%) | 4,658,600 |
22 Sep 2008 | HKD | 4.24 | 4.5 | 4.07 | 4.39 | 4.39 | +0.3 (+7.33%) | 18,904,000 |
19 Sep 2008 | HKD | 4.4 | 4.4 | 4.09 | 4.09 | 4.09 | +0.09 (+2.25%) | 10,442,000 |
18 Sep 2008 | HKD | 4 | 4.05 | 3.5 | 4 | 4 | -0.2 (-4.76%) | 12,640,000 |
17 Sep 2008 | HKD | 4.36 | 4.55 | 4.12 | 4.2 | 4.2 | -0.15 (-3.45%) | 3,646,000 |
16 Sep 2008 | HKD | 4.25 | 4.44 | 3.81 | 4.35 | 4.35 | -0.15 (-3.33%) | 7,353,000 |
15 Sep 2008 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 4.4 | 4.68 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 1,646,000 |
11 Sep 2008 | HKD | 4.52 | 4.52 | 4.25 | 4.44 | 4.44 | -0.08 (-1.77%) | 7,357,500 |
10 Sep 2008 | HKD | 4.55 | 4.6 | 4.42 | 4.52 | 4.52 | -0.19 (-4.03%) | 5,715,772 |
9 Sep 2008 | HKD | 4.76 | 4.81 | 4.5 | 4.71 | 4.71 | -0.04 (-0.84%) | 4,684,000 |
8 Sep 2008 | HKD | 4.73 | 4.89 | 4.72 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,620,000 |
5 Sep 2008 | HKD | 4.41 | 4.7 | 4.41 | 4.69 | 4.69 | +0.14 (+3.08%) | 6,193,500 |
4 Sep 2008 | HKD | 4.58 | 4.68 | 4.46 | 4.55 | 4.55 | -0.06 (-1.30%) | 6,860,557 |
3 Sep 2008 | HKD | 4.85 | 4.9 | 4.59 | 4.61 | 4.61 | -0.28 (-5.73%) | 4,162,000 |
2 Sep 2008 | HKD | 5.1 | 5.1 | 4.88 | 4.89 | 4.89 | -0.06 (-1.21%) | 4,176,000 |
1 Sep 2008 | HKD | 5.02 | 5.03 | 4.92 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,363,110 |
29 Aug 2008 | HKD | 4.92 | 5.05 | 4.85 | 5.05 | 5.05 | +0.19 (+3.91%) | 7,185,000 |
28 Aug 2008 | HKD | 4.93 | 5.04 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 8,044,500 |
27 Aug 2008 | HKD | 4.64 | 4.86 | 4.57 | 4.86 | 4.86 | +0.31 (+6.81%) | 8,290,400 |
26 Aug 2008 | HKD | 4.5 | 4.58 | 4.46 | 4.55 | 4.55 | +0.04 (+0.89%) | 1,812,000 |
25 Aug 2008 | HKD | 4.52 | 4.6 | 4.5 | 4.51 | 4.51 | +0.11 (+2.50%) | 2,216,600 |
22 Aug 2008 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 4.55 | 4.55 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,303,000 |
20 Aug 2008 | HKD | 4.2 | 4.52 | 4.2 | 4.5 | 4.5 | +0.17 (+3.93%) | 5,928,000 |
19 Aug 2008 | HKD | 4.4 | 4.47 | 4.31 | 4.33 | 4.33 | -0.11 (-2.48%) | 3,079,530 |
18 Aug 2008 | HKD | 4.5 | 4.53 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,528,000 |
15 Aug 2008 | HKD | 4.5 | 4.58 | 4.42 | 4.43 | 4.43 | +0.01 (+0.23%) | 12,920,000 |