Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2091 | -0.01 (-4.17%) | 110,000 |
17 Dec 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2182 | 0.0 (0.0%) | 0 |
16 Dec 2008 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.2182 | -0.01 (-4%) | 385,000 |
15 Dec 2008 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.2273 | +0.025 (+11.11%) | 4,251,500 |
12 Dec 2008 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2045 | 0.0 (0.0%) | 0 |
11 Dec 2008 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2045 | 0.0 (0.0%) | 0 |
10 Dec 2008 | HKD | 0.225 | 0.225 | 0.221 | 0.225 | 0.2045 | -0.01 (-4.26%) | 396,000 |
9 Dec 2008 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2136 | 0.0 (0.0%) | 0 |
8 Dec 2008 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2136 | -0.015 (-6%) | 11,000 |
5 Dec 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 0 |
4 Dec 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 0 |
3 Dec 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 0 |
2 Dec 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 0 |
1 Dec 2008 | HKD | 0.28 | 0.28 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 110,000 |
28 Nov 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 0 |
27 Nov 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 264,000 |
26 Nov 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | 0.0 (0.0%) | 0 |
25 Nov 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2273 | -0.025 (-9.09%) | 2,560,250 |
24 Nov 2008 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.25 | +0.015 (+5.77%) | 822,250 |
21 Nov 2008 | HKD | 0.28 | 0.28 | 0.26 | 0.26 | 0.2364 | -0.02 (-7.14%) | 19,250 |
20 Nov 2008 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2545 | 0.0 (0.0%) | 0 |
19 Nov 2008 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2545 | 0.0 (0.0%) | 22,000 |
18 Nov 2008 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2545 | 0.0 (0.0%) | 2,420,000 |
17 Nov 2008 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2545 | +0.025 (+9.80%) | 1,100,000 |
14 Nov 2008 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2318 | +0.03 (+13.33%) | 63,250 |
13 Nov 2008 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2045 | 0.0 (0.0%) | 2,750 |
12 Nov 2008 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2045 | 0.0 (0.0%) | 0 |
11 Nov 2008 | HKD | 0.25 | 0.25 | 0.222 | 0.225 | 0.2045 | -0.023 (-9.27%) | 30,250 |
10 Nov 2008 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.2255 | 0.0 (0.0%) | 0 |
7 Nov 2008 | HKD | 0.295 | 0.295 | 0.248 | 0.248 | 0.2255 | -0.047 (-15.93%) | 33,000 |