Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2008 | HKD | 0.46 | 0.53 | 0.46 | 0.53 | 2.65 | +0.05 (+10.42%) | 3,050,000 |
30 Oct 2008 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 2.4 | +0.02 (+4.35%) | 280,000 |
29 Oct 2008 | HKD | 0.45 | 0.475 | 0.45 | 0.46 | 2.3 | -0.03 (-6.12%) | 3,505,000 |
28 Oct 2008 | HKD | 0.45 | 0.495 | 0.4 | 0.49 | 2.45 | -0.005 (-1.01%) | 2,210,000 |
27 Oct 2008 | HKD | 0.52 | 0.55 | 0.47 | 0.495 | 2.475 | -0.065 (-11.61%) | 1,310,000 |
24 Oct 2008 | HKD | 0.56 | 0.6 | 0.51 | 0.56 | 2.8 | 0.0 (0.0%) | 1,215,000 |
23 Oct 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 0 |
22 Oct 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 0 |
21 Oct 2008 | HKD | 0.57 | 0.58 | 0.54 | 0.56 | 2.8 | -0.01 (-1.75%) | 940,000 |
20 Oct 2008 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 2.85 | +0.02 (+3.64%) | 2,200,000 |
17 Oct 2008 | HKD | 0.54 | 0.55 | 0.51 | 0.55 | 2.75 | -0.01 (-1.79%) | 250,000 |
16 Oct 2008 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 2.8 | 0.0 (0.0%) | 950,000 |
15 Oct 2008 | HKD | 0.57 | 0.57 | 0.52 | 0.56 | 2.8 | -0.02 (-3.45%) | 1,120,000 |
14 Oct 2008 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 2.9 | +0.02 (+3.57%) | 965,000 |
13 Oct 2008 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 2.8 | +0.01 (+1.82%) | 585,000 |
10 Oct 2008 | HKD | 0.53 | 0.55 | 0.5 | 0.55 | 2.75 | -0.02 (-3.51%) | 2,730,000 |
9 Oct 2008 | HKD | 0.58 | 0.58 | 0.51 | 0.57 | 2.85 | 0.0 (0.0%) | 2,205,000 |
8 Oct 2008 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 2.85 | -0.02 (-3.39%) | 1,165,000 |
7 Oct 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 2.95 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.6 | 0.6 | 0.56 | 0.59 | 2.95 | -0.02 (-3.28%) | 11,020,000 |
3 Oct 2008 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 3.05 | -0.02 (-3.17%) | 7,665,000 |
2 Oct 2008 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 3.15 | +0.03 (+5%) | 1,385,000 |
1 Oct 2008 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.54 | 0.61 | 0.52 | 0.6 | 3 | +0.04 (+7.14%) | 4,570,000 |
29 Sep 2008 | HKD | 0.55 | 0.63 | 0.55 | 0.56 | 2.8 | +0.01 (+1.82%) | 1,615,000 |
26 Sep 2008 | HKD | 0.56 | 0.57 | 0.53 | 0.55 | 2.75 | 0.0 (0.0%) | 1,080,000 |
25 Sep 2008 | HKD | 0.55 | 0.57 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 1,225,000 |
24 Sep 2008 | HKD | 0.56 | 0.57 | 0.5 | 0.55 | 2.75 | -0.04 (-6.78%) | 1,870,000 |
23 Sep 2008 | HKD | 0.58 | 0.61 | 0.54 | 0.59 | 2.95 | -0.03 (-4.84%) | 905,000 |
22 Sep 2008 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 3.1 | -0.02 (-3.13%) | 690,000 |