Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | +0.06 (+20%) | 150,000 |
19 Sep 2008 | HKD | 0.33 | 0.38 | 0.3 | 0.3 | 0.3 | -0.05 (-14.29%) | 710,000 |
18 Sep 2008 | HKD | 0.25 | 0.38 | 0.25 | 0.35 | 0.35 | -0.04 (-10.26%) | 404,000 |
17 Sep 2008 | HKD | 0.39 | 0.44 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 60,000 |
16 Sep 2008 | HKD | 0.35 | 0.42 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 170,000 |
15 Sep 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.48 | 0.48 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 1,560,000 |
11 Sep 2008 | HKD | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 370,000 |
10 Sep 2008 | HKD | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 54,000 |
9 Sep 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 74,000 |
8 Sep 2008 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 182,000 |
5 Sep 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 50,000 |
4 Sep 2008 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 48,000 |
3 Sep 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
2 Sep 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
1 Sep 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 82,000 |
29 Aug 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
28 Aug 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,000 |
27 Aug 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 100,000 |
26 Aug 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 160,000 |
25 Aug 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 28,000 |
22 Aug 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 100,000 |
20 Aug 2008 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 40,000 |
19 Aug 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 100,000 |
18 Aug 2008 | HKD | 0.4 | 0.48 | 0.4 | 0.48 | 0.48 | +0.08 (+20%) | 300,000 |
15 Aug 2008 | HKD | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 62,000 |
14 Aug 2008 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 30,000 |
13 Aug 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,000 |
12 Aug 2008 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 108,000 |