Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2008 | HKD | 2.76 | 2.9 | 2.65 | 2.9 | 2.7338 | +0.2 (+7.41%) | 6,601,000 |
31 Oct 2008 | HKD | 2.75 | 2.75 | 2.5 | 2.7 | 2.5453 | +0.1 (+3.85%) | 6,683,400 |
30 Oct 2008 | HKD | 2.3 | 2.63 | 2.27 | 2.6 | 2.451 | +0.46 (+21.50%) | 7,539,000 |
29 Oct 2008 | HKD | 2.18 | 2.3 | 2.05 | 2.14 | 2.0174 | +0.13 (+6.47%) | 11,982,635 |
28 Oct 2008 | HKD | 1.91 | 2.02 | 1.76 | 2.01 | 1.8948 | 0.0 (0.0%) | 11,586,160 |
27 Oct 2008 | HKD | 2.48 | 2.48 | 1.64 | 2.01 | 1.8948 | -0.47 (-18.95%) | 7,803,098 |
24 Oct 2008 | HKD | 2.76 | 2.78 | 2.37 | 2.48 | 2.3379 | -0.29 (-10.47%) | 7,945,701 |
23 Oct 2008 | HKD | 2.9 | 2.9 | 2.64 | 2.77 | 2.6113 | -0.23 (-7.67%) | 8,301,000 |
22 Oct 2008 | HKD | 3.25 | 3.35 | 2.88 | 3 | 2.8281 | -0.25 (-7.69%) | 3,290,000 |
21 Oct 2008 | HKD | 3.4 | 3.44 | 3.21 | 3.25 | 3.0637 | -0.05 (-1.52%) | 5,633,259 |
20 Oct 2008 | HKD | 3.23 | 3.38 | 3.18 | 3.3 | 3.1109 | +0.13 (+4.10%) | 6,300,900 |
17 Oct 2008 | HKD | 3.4 | 3.55 | 3.17 | 3.17 | 2.9883 | -0.33 (-9.43%) | 7,293,255 |
16 Oct 2008 | HKD | 3.4 | 3.72 | 3.34 | 3.5 | 3.2994 | -0.08 (-2.23%) | 7,585,000 |
15 Oct 2008 | HKD | 3.81 | 3.81 | 3.58 | 3.58 | 3.3748 | -0.17 (-4.53%) | 6,161,182 |
14 Oct 2008 | HKD | 3.69 | 3.83 | 3.66 | 3.75 | 3.5351 | +0.18 (+5.04%) | 8,327,500 |
13 Oct 2008 | HKD | 3.42 | 3.63 | 3.1 | 3.57 | 3.3654 | +0.17 (+5%) | 11,940,500 |
10 Oct 2008 | HKD | 3.27 | 3.4 | 3.24 | 3.4 | 3.2051 | -0.15 (-4.23%) | 7,048,538 |
9 Oct 2008 | HKD | 3.7 | 3.78 | 3.53 | 3.55 | 3.3466 | -0.05 (-1.39%) | 6,056,600 |
8 Oct 2008 | HKD | 3.77 | 3.95 | 3.6 | 3.6 | 3.3937 | -0.7 (-16.28%) | 13,007,772 |
7 Oct 2008 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.0536 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 4.12 | 4.3 | 3.96 | 4.3 | 4.0536 | +0.18 (+4.37%) | 9,575,000 |
3 Oct 2008 | HKD | 4.01 | 4.14 | 4.01 | 4.12 | 3.8839 | -0.02 (-0.48%) | 14,507,000 |
2 Oct 2008 | HKD | 4.14 | 4.26 | 4 | 4.14 | 3.9027 | +0.11 (+2.73%) | 17,128,000 |
1 Oct 2008 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 3.799 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 4.3 | 4.3 | 3.85 | 4.03 | 3.799 | -0.5 (-11.04%) | 15,279,546 |
29 Sep 2008 | HKD | 4.7 | 4.8 | 4.51 | 4.53 | 4.2704 | -0.16 (-3.41%) | 9,105,000 |
26 Sep 2008 | HKD | 4.72 | 4.79 | 4.6 | 4.69 | 4.4212 | +0.04 (+0.86%) | 5,505,000 |
25 Sep 2008 | HKD | 4.51 | 4.65 | 4.51 | 4.65 | 4.3835 | +0.16 (+3.56%) | 4,091,705 |
24 Sep 2008 | HKD | 4.43 | 4.63 | 4.43 | 4.49 | 4.2327 | +0.12 (+2.75%) | 11,239,500 |
23 Sep 2008 | HKD | 4.45 | 4.48 | 4.35 | 4.37 | 4.1196 | -0.16 (-3.53%) | 4,805,000 |