Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2008 | HKD | 0.64 | 0.66 | 0.61 | 0.64 | 3.2 | 0.0 (0.0%) | 15,135,000 |
11 Dec 2008 | HKD | 0.59 | 0.65 | 0.58 | 0.64 | 3.2 | +0.08 (+14.29%) | 7,460,000 |
10 Dec 2008 | HKD | 0.53 | 0.59 | 0.53 | 0.56 | 2.8 | +0.04 (+7.69%) | 4,055,000 |
9 Dec 2008 | HKD | 0.51 | 0.54 | 0.5 | 0.52 | 2.6 | 0.0 (0.0%) | 4,835,000 |
8 Dec 2008 | HKD | 0.5 | 0.54 | 0.475 | 0.52 | 2.6 | +0.02 (+4%) | 6,160,000 |
5 Dec 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 1,140,000 |
4 Dec 2008 | HKD | 0.53 | 0.55 | 0.5 | 0.5 | 2.5 | -0.03 (-5.66%) | 410,000 |
3 Dec 2008 | HKD | 0.45 | 0.53 | 0.45 | 0.53 | 2.65 | +0.055 (+11.58%) | 650,000 |
2 Dec 2008 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 2.375 | -0.01 (-2.06%) | 115,000 |
1 Dec 2008 | HKD | 0.48 | 0.49 | 0.47 | 0.485 | 2.425 | +0.005 (+1.04%) | 2,115,000 |
28 Nov 2008 | HKD | 0.44 | 0.48 | 0.44 | 0.48 | 2.4 | +0.01 (+2.13%) | 195,000 |
27 Nov 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 0 |
26 Nov 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 0 |
25 Nov 2008 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 2.35 | -0.005 (-1.05%) | 235,000 |
24 Nov 2008 | HKD | 0.485 | 0.485 | 0.455 | 0.475 | 2.375 | -0.01 (-2.06%) | 100,000 |
21 Nov 2008 | HKD | 0.44 | 0.485 | 0.44 | 0.485 | 2.425 | +0.015 (+3.19%) | 65,000 |
20 Nov 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | +0.005 (+1.08%) | 0 |
19 Nov 2008 | HKD | 0.42 | 0.465 | 0.42 | 0.465 | 2.325 | +0.02 (+4.49%) | 545,000 |
18 Nov 2008 | HKD | 0.46 | 0.465 | 0.4 | 0.445 | 2.225 | -0.03 (-6.32%) | 2,825,000 |
17 Nov 2008 | HKD | 0.47 | 0.475 | 0.455 | 0.475 | 2.375 | -0.015 (-3.06%) | 780,000 |
14 Nov 2008 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 2.45 | 0.0 (0.0%) | 155,000 |
13 Nov 2008 | HKD | 0.445 | 0.49 | 0.445 | 0.49 | 2.45 | 0.0 (0.0%) | 75,000 |
12 Nov 2008 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 2.45 | +0.01 (+2.08%) | 55,000 |
11 Nov 2008 | HKD | 0.485 | 0.485 | 0.47 | 0.48 | 2.4 | -0.02 (-4%) | 605,000 |
10 Nov 2008 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 2.5 | +0.01 (+2.04%) | 250,000 |
7 Nov 2008 | HKD | 0.46 | 0.495 | 0.455 | 0.49 | 2.45 | -0.005 (-1.01%) | 1,070,000 |
6 Nov 2008 | HKD | 0.49 | 0.5 | 0.475 | 0.495 | 2.475 | -0.015 (-2.94%) | 605,000 |
5 Nov 2008 | HKD | 0.51 | 0.53 | 0.48 | 0.51 | 2.55 | -0.02 (-3.77%) | 685,000 |
4 Nov 2008 | HKD | 0.55 | 0.55 | 0.48 | 0.53 | 2.65 | 0.0 (0.0%) | 1,980,000 |
3 Nov 2008 | HKD | 0.54 | 0.56 | 0.51 | 0.53 | 2.65 | 0.0 (0.0%) | 2,090,000 |