Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | HKD | 15.6 | 16 | 15.16 | 15.16 | 10.1067 | -0.62 (-3.93%) | 813,001 |
11 Sep 2008 | HKD | 16.78 | 16.78 | 15.7 | 15.78 | 10.52 | -0.62 (-3.78%) | 522,001 |
10 Sep 2008 | HKD | 15.96 | 16.8 | 15.9 | 16.4 | 10.9333 | -0.06 (-0.36%) | 2,029,502 |
9 Sep 2008 | HKD | 17.62 | 17.62 | 16.38 | 16.46 | 10.9733 | -0.9 (-5.18%) | 1,018,606 |
8 Sep 2008 | HKD | 16.36 | 17.38 | 16.36 | 17.36 | 11.5733 | +1.02 (+6.24%) | 496,671 |
5 Sep 2008 | HKD | 16.74 | 16.74 | 16 | 16.34 | 10.8933 | -0.3 (-1.80%) | 700,501 |
4 Sep 2008 | HKD | 17.02 | 17.62 | 16.64 | 16.64 | 11.0933 | -0.8 (-4.59%) | 672,170 |
3 Sep 2008 | HKD | 17.62 | 17.62 | 16.86 | 17.44 | 11.6267 | -0.46 (-2.57%) | 601,903 |
2 Sep 2008 | HKD | 18.08 | 18.08 | 17.42 | 17.9 | 11.9333 | +0.5 (+2.87%) | 430,500 |
1 Sep 2008 | HKD | 17.3 | 18 | 17 | 17.4 | 11.6 | +0.08 (+0.46%) | 877,501 |
29 Aug 2008 | HKD | 17 | 17.82 | 16.8 | 17.32 | 11.5467 | +0.64 (+3.84%) | 1,237,501 |
28 Aug 2008 | HKD | 16.64 | 16.76 | 16.64 | 16.68 | 11.12 | -0.06 (-0.36%) | 54,000 |
27 Aug 2008 | HKD | 16.98 | 16.98 | 16.5 | 16.74 | 11.16 | -0.24 (-1.41%) | 427,913 |
26 Aug 2008 | HKD | 16.4 | 17.2 | 16.4 | 16.98 | 11.32 | +0.26 (+1.56%) | 568,501 |
25 Aug 2008 | HKD | 16.32 | 17.02 | 15.68 | 16.72 | 11.1467 | +0.8 (+5.03%) | 646,501 |
22 Aug 2008 | HKD | 15.92 | 15.92 | 15.92 | 15.92 | 10.6133 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 16.92 | 17.3 | 15.9 | 15.92 | 10.6133 | -1.04 (-6.13%) | 1,221,001 |
20 Aug 2008 | HKD | 16 | 17 | 15.96 | 16.96 | 11.3067 | +0.74 (+4.56%) | 2,358,002 |
19 Aug 2008 | HKD | 16.72 | 16.76 | 16.22 | 16.22 | 10.8133 | -0.52 (-3.11%) | 225,000 |
18 Aug 2008 | HKD | 17.14 | 17.28 | 16.7 | 16.74 | 11.16 | -0.14 (-0.83%) | 496,500 |
15 Aug 2008 | HKD | 16.98 | 17.18 | 16.72 | 16.88 | 11.2533 | +0.18 (+1.08%) | 496,950 |
14 Aug 2008 | HKD | 16.7 | 16.82 | 16.52 | 16.7 | 11.1333 | -0.02 (-0.12%) | 697,501 |
13 Aug 2008 | HKD | 16.8 | 16.8 | 16.46 | 16.72 | 11.1467 | +0.08 (+0.48%) | 546,001 |
12 Aug 2008 | HKD | 16.98 | 17.02 | 16.5 | 16.64 | 11.0933 | -0.3 (-1.77%) | 318,663 |
11 Aug 2008 | HKD | 16.84 | 17.34 | 16.8 | 16.94 | 11.2933 | -0.04 (-0.24%) | 369,780 |
8 Aug 2008 | HKD | 18.3 | 18.3 | 16.98 | 16.98 | 11.32 | +0.24 (+1.43%) | 270,000 |
7 Aug 2008 | HKD | 17.92 | 18 | 16.74 | 16.74 | 11.16 | -0.26 (-1.53%) | 1,194,001 |
6 Aug 2008 | HKD | 17 | 17 | 17 | 17 | 11.3333 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 17.28 | 18 | 17 | 17 | 11.3333 | -0.26 (-1.51%) | 2,152,964 |
4 Aug 2008 | HKD | 17.4 | 17.4 | 17 | 17.26 | 11.5067 | +0.34 (+2.01%) | 702,001 |