Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,000,000 |
17 Sep 2008 | HKD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 174,000 |
16 Sep 2008 | HKD | 0.44 | 0.44 | 0.4 | 0.41 | 0.41 | -0.03 (-6.82%) | 258,000 |
15 Sep 2008 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 346,000 |
11 Sep 2008 | HKD | 0.425 | 0.445 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 978,000 |
10 Sep 2008 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 62,000 |
9 Sep 2008 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 200,000 |
8 Sep 2008 | HKD | 0.385 | 0.42 | 0.385 | 0.42 | 0.42 | +0.01 (+2.44%) | 96,000 |
5 Sep 2008 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 16,000 |
4 Sep 2008 | HKD | 0.385 | 0.42 | 0.385 | 0.42 | 0.42 | 0.0 (0.0%) | 202,000 |
3 Sep 2008 | HKD | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 0.0 (0.0%) | 938,000 |
2 Sep 2008 | HKD | 0.42 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 340,000 |
1 Sep 2008 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 88,000 |
29 Aug 2008 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 2,000 |
28 Aug 2008 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 30,000 |
27 Aug 2008 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
26 Aug 2008 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,000 |
25 Aug 2008 | HKD | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | +0.05 (+12.20%) | 102,000 |
22 Aug 2008 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.41 | 0.49 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 10,000 |
20 Aug 2008 | HKD | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -0.04 (-8.89%) | 10,000 |
19 Aug 2008 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 32,000 |
18 Aug 2008 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 168,000 |
15 Aug 2008 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 102,000 |
14 Aug 2008 | HKD | 0.41 | 0.45 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 160,000 |
13 Aug 2008 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 110,000 |
12 Aug 2008 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 20,000 |
11 Aug 2008 | HKD | 0.465 | 0.49 | 0.465 | 0.465 | 0.465 | +0.02 (+4.49%) | 132,000 |
8 Aug 2008 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.03 (-6.32%) | 190,000 |