Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | HKD | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,976,000 |
3 Dec 2008 | HKD | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 543,000 |
2 Dec 2008 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 152,000 |
1 Dec 2008 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 218,000 |
28 Nov 2008 | HKD | 0.98 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 1,157,000 |
27 Nov 2008 | HKD | 0.99 | 1 | 0.96 | 1 | 1 | 0.0 (0.0%) | 994,000 |
26 Nov 2008 | HKD | 0.96 | 1 | 0.96 | 1 | 1 | 0.0 (0.0%) | 468,000 |
25 Nov 2008 | HKD | 0.95 | 1 | 0.94 | 1 | 1 | 0.0 (0.0%) | 1,099,000 |
24 Nov 2008 | HKD | 0.95 | 1 | 0.94 | 1 | 1 | 0.0 (0.0%) | 1,150,000 |
21 Nov 2008 | HKD | 1 | 1 | 0.9 | 1 | 1 | 0.0 (0.0%) | 530,000 |
20 Nov 2008 | HKD | 0.82 | 1 | 0.82 | 1 | 1 | 0.0 (0.0%) | 723,000 |
19 Nov 2008 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
18 Nov 2008 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
17 Nov 2008 | HKD | 1 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 57,000 |
14 Nov 2008 | HKD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 38,000 |
13 Nov 2008 | HKD | 1.05 | 1.05 | 0.99 | 1 | 1 | 0.0 (0.0%) | 73,000 |
12 Nov 2008 | HKD | 0.99 | 1.05 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 25,000 |
11 Nov 2008 | HKD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 458,000 |
10 Nov 2008 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.06 (+6.52%) | 45,000 |
7 Nov 2008 | HKD | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,078,000 |
6 Nov 2008 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 2,056,000 |
5 Nov 2008 | HKD | 0.94 | 0.98 | 0.76 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,446,726 |
4 Nov 2008 | HKD | 0.98 | 0.98 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 85,000 |
3 Nov 2008 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 9,000 |
31 Oct 2008 | HKD | 0.84 | 0.95 | 0.83 | 0.95 | 0.95 | +0.11 (+13.10%) | 405,000 |
30 Oct 2008 | HKD | 0.8 | 0.84 | 0.71 | 0.84 | 0.84 | +0.04 (+5%) | 1,246,000 |
29 Oct 2008 | HKD | 0.8 | 0.83 | 0.56 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,349,000 |
28 Oct 2008 | HKD | 0.76 | 0.81 | 0.65 | 0.81 | 0.81 | +0.06 (+8%) | 869,000 |
27 Oct 2008 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 236,000 |
24 Oct 2008 | HKD | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.04 (-4.82%) | 381,000 |