Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2008 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | -0.02 (-2.44%) | 994,000 |
21 Oct 2008 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 225,000 |
20 Oct 2008 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 606,000 |
17 Oct 2008 | HKD | 0.83 | 0.86 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 714,000 |
16 Oct 2008 | HKD | 0.77 | 0.83 | 0.74 | 0.83 | 0.83 | +0.04 (+5.06%) | 2,152,000 |
15 Oct 2008 | HKD | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 692,000 |
14 Oct 2008 | HKD | 0.9 | 0.9 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 1,130,000 |
13 Oct 2008 | HKD | 0.8 | 0.89 | 0.78 | 0.86 | 0.86 | +0.06 (+7.50%) | 1,720,000 |
10 Oct 2008 | HKD | 0.81 | 0.86 | 0.8 | 0.8 | 0.8 | -0.06 (-6.98%) | 22,438,000 |
9 Oct 2008 | HKD | 0.86 | 0.91 | 0.84 | 0.86 | 0.86 | +0.04 (+4.88%) | 42,057,000 |
8 Oct 2008 | HKD | 0.8 | 0.86 | 0.8 | 0.82 | 0.82 | -0.05 (-5.75%) | 1,790,000 |
7 Oct 2008 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.97 | 0.97 | 0.86 | 0.87 | 0.87 | -0.13 (-13%) | 3,810,000 |
3 Oct 2008 | HKD | 1.03 | 1.03 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 1,983,194 |
2 Oct 2008 | HKD | 0.91 | 1.1 | 0.88 | 1.03 | 1.03 | +0.12 (+13.19%) | 4,979,000 |
1 Oct 2008 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.8 | 0.91 | 0.78 | 0.91 | 0.91 | +0.03 (+3.41%) | 3,478,000 |
29 Sep 2008 | HKD | 0.9 | 0.95 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,099,000 |
26 Sep 2008 | HKD | 0.95 | 1.07 | 0.86 | 0.9 | 0.9 | -0.04 (-4.26%) | 11,704,000 |
25 Sep 2008 | HKD | 0.8 | 1.22 | 0.77 | 0.94 | 0.94 | +0.14 (+17.50%) | 33,792,000 |
24 Sep 2008 | HKD | 0.61 | 0.82 | 0.6 | 0.8 | 0.8 | +0.19 (+31.15%) | 29,757,000 |
23 Sep 2008 | HKD | 0.58 | 0.62 | 0.53 | 0.61 | 0.61 | +0.03 (+5.17%) | 10,011,000 |
22 Sep 2008 | HKD | 0.6 | 0.65 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 16,136,000 |
19 Sep 2008 | HKD | 0.53 | 0.6 | 0.48 | 0.55 | 0.55 | +0.07 (+14.58%) | 19,796,801 |
18 Sep 2008 | HKD | 0.85 | 0.85 | 0.46 | 0.48 | 0.48 | -0.52 (-52%) | 16,856,000 |
17 Sep 2008 | HKD | 1.18 | 1.18 | 1 | 1 | 1 | -0.3 (-23.08%) | 583,000 |
16 Sep 2008 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.07 (+5.69%) | 20,000 |
15 Sep 2008 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 0 |
11 Sep 2008 | HKD | 1.55 | 1.55 | 1.3 | 1.3 | 1.3 | -0.25 (-16.13%) | 43,000 |