Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.85 | 0.87 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,395,000 |
10 Dec 2008 | HKD | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | +0.05 (+6.49%) | 1,664,000 |
9 Dec 2008 | HKD | 0.78 | 0.82 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 1,827,000 |
8 Dec 2008 | HKD | 0.7 | 0.77 | 0.7 | 0.77 | 0.77 | +0.06 (+8.45%) | 1,120,000 |
5 Dec 2008 | HKD | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 332,000 |
4 Dec 2008 | HKD | 0.71 | 0.72 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 582,000 |
3 Dec 2008 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 460,000 |
2 Dec 2008 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -0.04 (-5.63%) | 174,000 |
1 Dec 2008 | HKD | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | +0.04 (+5.97%) | 518,000 |
28 Nov 2008 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 110,000 |
27 Nov 2008 | HKD | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 502,000 |
26 Nov 2008 | HKD | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 218,000 |
25 Nov 2008 | HKD | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.05 (-7.04%) | 159,000 |
24 Nov 2008 | HKD | 0.71 | 0.71 | 0.66 | 0.71 | 0.71 | -0.01 (-1.39%) | 11,000 |
21 Nov 2008 | HKD | 0.6 | 0.72 | 0.6 | 0.72 | 0.72 | +0.04 (+5.88%) | 300,000 |
20 Nov 2008 | HKD | 0.63 | 0.68 | 0.58 | 0.68 | 0.68 | +0.02 (+3.03%) | 422,000 |
19 Nov 2008 | HKD | 0.66 | 0.7 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 230,000 |
18 Nov 2008 | HKD | 0.7 | 0.74 | 0.68 | 0.7 | 0.7 | -0.05 (-6.67%) | 249,000 |
17 Nov 2008 | HKD | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 227,000 |
14 Nov 2008 | HKD | 0.8 | 0.82 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 440,000 |
13 Nov 2008 | HKD | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | -0.06 (-7.41%) | 361,000 |
12 Nov 2008 | HKD | 0.8 | 0.85 | 0.75 | 0.81 | 0.81 | -0.01 (-1.22%) | 885,000 |
11 Nov 2008 | HKD | 0.7 | 0.97 | 0.68 | 0.82 | 0.82 | +0.14 (+20.59%) | 4,066,000 |
10 Nov 2008 | HKD | 0.62 | 0.7 | 0.62 | 0.68 | 0.68 | +0.06 (+9.68%) | 1,387,000 |
7 Nov 2008 | HKD | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.02 (+3.33%) | 234,000 |
6 Nov 2008 | HKD | 0.6 | 0.62 | 0.55 | 0.6 | 0.6 | -0.02 (-3.23%) | 374,000 |
5 Nov 2008 | HKD | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | +0.06 (+10.71%) | 700,000 |
4 Nov 2008 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 141,000 |
3 Nov 2008 | HKD | 0.51 | 0.6 | 0.51 | 0.59 | 0.59 | +0.04 (+7.27%) | 1,012,000 |
31 Oct 2008 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 892,000 |