Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 4.61 | 4.65 | 4.36 | 4.53 | 4.2704 | +0.23 (+5.35%) | 23,232,486 |
19 Sep 2008 | HKD | 4.3 | 4.6 | 4.25 | 4.3 | 4.0536 | +0.11 (+2.63%) | 15,432,000 |
18 Sep 2008 | HKD | 3.62 | 4.19 | 3.36 | 4.19 | 3.9499 | +0.33 (+8.55%) | 10,583,932 |
17 Sep 2008 | HKD | 3.6 | 3.92 | 3.6 | 3.86 | 3.6388 | +0.06 (+1.58%) | 8,998,000 |
16 Sep 2008 | HKD | 4.2 | 4.3 | 3.74 | 3.8 | 3.5822 | -0.6 (-13.64%) | 11,928,490 |
15 Sep 2008 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.1478 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 4.34 | 4.54 | 4.25 | 4.4 | 4.1478 | -0.04 (-0.90%) | 5,332,789 |
11 Sep 2008 | HKD | 4.66 | 4.7 | 4.34 | 4.44 | 4.1855 | -0.16 (-3.48%) | 5,471,500 |
10 Sep 2008 | HKD | 4.53 | 4.65 | 4.45 | 4.6 | 4.3364 | +0.01 (+0.22%) | 5,615,437 |
9 Sep 2008 | HKD | 4.61 | 4.65 | 4.5 | 4.59 | 4.327 | -0.16 (-3.37%) | 2,137,500 |
8 Sep 2008 | HKD | 4.5 | 4.76 | 4.5 | 4.75 | 4.4778 | +0.26 (+5.79%) | 6,694,000 |
5 Sep 2008 | HKD | 4.35 | 4.58 | 4.31 | 4.49 | 4.2327 | -0.08 (-1.75%) | 3,077,000 |
4 Sep 2008 | HKD | 4.7 | 4.7 | 4.5 | 4.57 | 4.3081 | -0.13 (-2.77%) | 6,001,023 |
3 Sep 2008 | HKD | 5.17 | 5.17 | 4.65 | 4.7 | 4.4306 | -0.45 (-8.74%) | 8,561,000 |
2 Sep 2008 | HKD | 5.3 | 5.3 | 5.14 | 5.15 | 4.8549 | +0.01 (+0.19%) | 1,425,000 |
1 Sep 2008 | HKD | 5.27 | 5.38 | 5.14 | 5.14 | 4.8454 | -0.16 (-3.02%) | 3,298,896 |
29 Aug 2008 | HKD | 5 | 5.45 | 4.99 | 5.3 | 4.9963 | +0.29 (+5.79%) | 8,596,580 |
28 Aug 2008 | HKD | 4.99 | 5.1 | 4.98 | 5.01 | 4.7229 | -0.04 (-0.79%) | 3,945,000 |
27 Aug 2008 | HKD | 4.9 | 5.17 | 4.9 | 5.05 | 4.7606 | +0.01 (+0.20%) | 8,199,500 |
26 Aug 2008 | HKD | 4.76 | 5.04 | 4.76 | 5.04 | 4.7512 | +0.17 (+3.49%) | 2,260,400 |
25 Aug 2008 | HKD | 4.9 | 4.9 | 4.82 | 4.87 | 4.5909 | +0.05 (+1.04%) | 5,985,000 |
22 Aug 2008 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.5438 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 4.82 | 4.88 | 4.77 | 4.82 | 4.5438 | +0.02 (+0.42%) | 4,688,000 |
20 Aug 2008 | HKD | 4.78 | 4.87 | 4.77 | 4.8 | 4.5249 | 0.0 (0.0%) | 5,576,600 |
19 Aug 2008 | HKD | 4.58 | 4.87 | 4.58 | 4.8 | 4.5249 | +0.03 (+0.63%) | 6,874,000 |
18 Aug 2008 | HKD | 4.89 | 4.89 | 4.73 | 4.77 | 4.4966 | +0.05 (+1.06%) | 9,988,000 |
15 Aug 2008 | HKD | 4.7 | 4.79 | 4.61 | 4.72 | 4.4495 | +0.07 (+1.51%) | 3,119,000 |
14 Aug 2008 | HKD | 4.58 | 4.7 | 4.58 | 4.65 | 4.3835 | +0.15 (+3.33%) | 7,261,117 |
13 Aug 2008 | HKD | 4.55 | 4.75 | 4.44 | 4.5 | 4.2421 | -0.31 (-6.44%) | 19,987,000 |
12 Aug 2008 | HKD | 4.98 | 5.13 | 4.73 | 4.81 | 4.5343 | -0.29 (-5.69%) | 11,956,000 |