Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 0.65 | 0.69 | 0.6 | 0.65 | 0.65 | -0.05 (-7.14%) | 724,000 |
22 Oct 2008 | HKD | 0.6 | 0.72 | 0.6 | 0.7 | 0.7 | -0.04 (-5.41%) | 250,000 |
21 Oct 2008 | HKD | 0.74 | 0.74 | 0.66 | 0.74 | 0.74 | -0.06 (-7.50%) | 280,000 |
20 Oct 2008 | HKD | 0.75 | 0.85 | 0.75 | 0.8 | 0.8 | -0.08 (-9.09%) | 627,000 |
17 Oct 2008 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 150,000 |
16 Oct 2008 | HKD | 0.79 | 0.94 | 0.79 | 0.89 | 0.89 | -0.09 (-9.18%) | 880,000 |
15 Oct 2008 | HKD | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | +0.03 (+3.16%) | 237,000 |
14 Oct 2008 | HKD | 0.99 | 1 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 580,000 |
13 Oct 2008 | HKD | 0.98 | 0.98 | 0.82 | 0.98 | 0.98 | 0.0 (0.0%) | 23,000 |
10 Oct 2008 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 90,000 |
9 Oct 2008 | HKD | 1.1 | 1.1 | 1 | 1 | 1 | -0.03 (-2.91%) | 235,000 |
8 Oct 2008 | HKD | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -0.12 (-10.43%) | 197,000 |
7 Oct 2008 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 1.15 | 1.15 | 1 | 1.15 | 1.15 | -0.01 (-0.86%) | 86,000 |
3 Oct 2008 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 109,000 |
2 Oct 2008 | HKD | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 135,000 |
1 Oct 2008 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
29 Sep 2008 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 20,000 |
26 Sep 2008 | HKD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 550,000 |
25 Sep 2008 | HKD | 1.18 | 1.18 | 1.09 | 1.17 | 1.17 | 0.0 (0.0%) | 302,000 |
24 Sep 2008 | HKD | 1.2 | 1.2 | 1.09 | 1.17 | 1.17 | 0.0 (0.0%) | 161,000 |
23 Sep 2008 | HKD | 1.2 | 1.2 | 1.1 | 1.17 | 1.17 | 0.0 (0.0%) | 61,000 |
22 Sep 2008 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 50,000 |
19 Sep 2008 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 15,000 |
18 Sep 2008 | HKD | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 48,000 |
17 Sep 2008 | HKD | 1.2 | 1.2 | 1.06 | 1.15 | 1.15 | -0.03 (-2.54%) | 605,000 |
16 Sep 2008 | HKD | 1.2 | 1.2 | 1 | 1.18 | 1.18 | -0.02 (-1.67%) | 373,000 |
15 Sep 2008 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 128,000 |