Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2008 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.04 (+7.55%) | 1,865,000 |
29 Oct 2008 | HKD | 0.6 | 0.6 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 400,000 |
28 Oct 2008 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 427,000 |
27 Oct 2008 | HKD | 0.64 | 0.64 | 0.53 | 0.53 | 0.53 | -0.11 (-17.19%) | 982,000 |
24 Oct 2008 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 596,000 |
23 Oct 2008 | HKD | 0.68 | 0.7 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 311,000 |
22 Oct 2008 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 514,000 |
21 Oct 2008 | HKD | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 359,000 |
20 Oct 2008 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 468,000 |
17 Oct 2008 | HKD | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 322,000 |
16 Oct 2008 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 647,000 |
15 Oct 2008 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 235,000 |
14 Oct 2008 | HKD | 0.75 | 0.79 | 0.71 | 0.77 | 0.77 | +0.04 (+5.48%) | 785,000 |
13 Oct 2008 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,350,000 |
10 Oct 2008 | HKD | 0.75 | 0.79 | 0.7 | 0.71 | 0.71 | -0.09 (-11.25%) | 1,311,000 |
9 Oct 2008 | HKD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 589,000 |
8 Oct 2008 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 947,000 |
7 Oct 2008 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 395,000 |
3 Oct 2008 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 278,000 |
2 Oct 2008 | HKD | 0.89 | 0.92 | 0.8 | 0.91 | 0.91 | +0.02 (+2.25%) | 220,000 |
1 Oct 2008 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 363,000 |
29 Sep 2008 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 639,000 |
26 Sep 2008 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 118,000 |
25 Sep 2008 | HKD | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 178,000 |
24 Sep 2008 | HKD | 0.98 | 1 | 0.95 | 0.96 | 0.96 | -0.08 (-7.69%) | 309,000 |
23 Sep 2008 | HKD | 1.01 | 1.06 | 0.96 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,057,000 |
22 Sep 2008 | HKD | 1 | 1.01 | 0.95 | 1.01 | 1.01 | +0.05 (+5.21%) | 1,056,000 |
19 Sep 2008 | HKD | 0.88 | 0.97 | 0.88 | 0.96 | 0.96 | +0.1 (+11.63%) | 464,000 |