Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2008 | HKD | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.04 (+2.26%) | 1,628,000 |
12 Dec 2008 | HKD | 1.8 | 1.84 | 1.7 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,827,000 |
11 Dec 2008 | HKD | 1.9 | 1.92 | 1.74 | 1.79 | 1.79 | -0.11 (-5.79%) | 5,457,048 |
10 Dec 2008 | HKD | 1.75 | 1.92 | 1.75 | 1.9 | 1.9 | +0.2 (+11.76%) | 12,638,000 |
9 Dec 2008 | HKD | 1.61 | 1.83 | 1.58 | 1.7 | 1.7 | +0.15 (+9.68%) | 10,169,000 |
8 Dec 2008 | HKD | 1.58 | 1.61 | 1.52 | 1.55 | 1.55 | +0.05 (+3.33%) | 3,230,000 |
5 Dec 2008 | HKD | 1.52 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,120,000 |
4 Dec 2008 | HKD | 1.57 | 1.65 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 6,444,000 |
3 Dec 2008 | HKD | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,085,000 |
2 Dec 2008 | HKD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 527,000 |
1 Dec 2008 | HKD | 1.57 | 1.6 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 778,000 |
28 Nov 2008 | HKD | 1.55 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 219,000 |
27 Nov 2008 | HKD | 1.5 | 1.56 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 1,953,000 |
26 Nov 2008 | HKD | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,167,000 |
25 Nov 2008 | HKD | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 487,000 |
24 Nov 2008 | HKD | 1.5 | 1.55 | 1.41 | 1.48 | 1.48 | -0.04 (-2.63%) | 1,872,000 |
21 Nov 2008 | HKD | 1.4 | 1.65 | 1.4 | 1.52 | 1.52 | +0.12 (+8.57%) | 61,403,609 |
20 Nov 2008 | HKD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 280,000 |
19 Nov 2008 | HKD | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | -0.05 (-3.33%) | 105,000 |
18 Nov 2008 | HKD | 1.58 | 1.65 | 1.41 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,403,000 |
17 Nov 2008 | HKD | 1.6 | 1.65 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,418,000 |
14 Nov 2008 | HKD | 1.53 | 1.6 | 1.5 | 1.55 | 1.55 | +0.12 (+8.39%) | 2,939,000 |
13 Nov 2008 | HKD | 1.5 | 1.5 | 1.4 | 1.43 | 1.43 | -0.07 (-4.67%) | 802,000 |
12 Nov 2008 | HKD | 1.45 | 1.53 | 1.3 | 1.5 | 1.5 | +0.05 (+3.45%) | 869,000 |
11 Nov 2008 | HKD | 1.42 | 1.62 | 1.3 | 1.45 | 1.45 | +0.03 (+2.11%) | 2,710,000 |
10 Nov 2008 | HKD | 1.55 | 1.55 | 1.31 | 1.42 | 1.42 | +0.22 (+18.33%) | 2,803,000 |
7 Nov 2008 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.04 (+3.45%) | 631,000 |
6 Nov 2008 | HKD | 1.3 | 1.3 | 1.14 | 1.16 | 1.16 | -0.16 (-12.12%) | 230,000 |
5 Nov 2008 | HKD | 1.3 | 1.35 | 1.2 | 1.32 | 1.32 | +0.12 (+10.00%) | 843,000 |
4 Nov 2008 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,000 |