Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | HKD | 2.99 | 3.05 | 2.87 | 2.91 | 2.91 | -0.1 (-3.32%) | 12,612,129 |
10 Sep 2008 | HKD | 2.94 | 3.08 | 2.82 | 3.01 | 3.01 | +0.06 (+2.03%) | 21,485,629 |
9 Sep 2008 | HKD | 3.14 | 3.14 | 2.91 | 2.95 | 2.95 | -0.17 (-5.45%) | 28,065,830 |
8 Sep 2008 | HKD | 3.33 | 3.38 | 3.12 | 3.12 | 3.12 | -0.1 (-3.11%) | 20,545,307 |
5 Sep 2008 | HKD | 3.2 | 3.32 | 3.16 | 3.22 | 3.22 | -0.11 (-3.30%) | 19,399,444 |
4 Sep 2008 | HKD | 3.29 | 3.45 | 3.27 | 3.33 | 3.33 | -0.05 (-1.48%) | 15,390,605 |
3 Sep 2008 | HKD | 3.47 | 3.49 | 3.33 | 3.38 | 3.38 | -0.08 (-2.31%) | 17,337,270 |
2 Sep 2008 | HKD | 3.37 | 3.51 | 3.32 | 3.46 | 3.46 | +0.15 (+4.53%) | 38,668,426 |
1 Sep 2008 | HKD | 3.27 | 3.38 | 3.24 | 3.31 | 3.31 | -0.02 (-0.60%) | 15,104,275 |
29 Aug 2008 | HKD | 3.19 | 3.35 | 3.19 | 3.33 | 3.33 | +0.18 (+5.71%) | 36,752,360 |
28 Aug 2008 | HKD | 3.11 | 3.25 | 3.1 | 3.15 | 3.15 | +0.13 (+4.30%) | 42,482,000 |
27 Aug 2008 | HKD | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 18,835,763 |
26 Aug 2008 | HKD | 2.95 | 3 | 2.9 | 3 | 3 | -0.06 (-1.96%) | 8,811,542 |
25 Aug 2008 | HKD | 3.07 | 3.11 | 2.99 | 3.06 | 3.06 | +0.06 (+2%) | 17,597,258 |
22 Aug 2008 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 3.04 | 3.08 | 2.95 | 3 | 3 | -0.08 (-2.60%) | 12,098,654 |
20 Aug 2008 | HKD | 2.92 | 3.09 | 2.92 | 3.08 | 3.08 | +0.11 (+3.70%) | 17,947,002 |
19 Aug 2008 | HKD | 3.06 | 3.1 | 2.97 | 2.97 | 2.97 | -0.15 (-4.81%) | 33,738,782 |
18 Aug 2008 | HKD | 3.23 | 3.25 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 14,096,225 |
15 Aug 2008 | HKD | 3.2 | 3.22 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 9,315,955 |
14 Aug 2008 | HKD | 3.07 | 3.22 | 3.03 | 3.2 | 3.2 | +0.17 (+5.61%) | 11,513,344 |
13 Aug 2008 | HKD | 2.9 | 3.16 | 2.89 | 3.03 | 3.03 | +0.04 (+1.34%) | 21,390,494 |
12 Aug 2008 | HKD | 3.29 | 3.33 | 2.99 | 2.99 | 2.99 | -0.25 (-7.72%) | 14,410,645 |
11 Aug 2008 | HKD | 3.32 | 3.37 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 12,699,014 |
8 Aug 2008 | HKD | 3.27 | 3.31 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 18,809,606 |
7 Aug 2008 | HKD | 3.35 | 3.43 | 3.13 | 3.2 | 3.2 | -0.09 (-2.74%) | 11,404,280 |
6 Aug 2008 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 3.3 | 3.35 | 3.18 | 3.29 | 3.29 | -0.03 (-0.90%) | 4,982,974 |
4 Aug 2008 | HKD | 3.36 | 3.39 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 8,398,398 |
1 Aug 2008 | HKD | 3.32 | 3.4 | 3.29 | 3.38 | 3.38 | -0.03 (-0.88%) | 13,082,124 |