Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2008 | HKD | 1.23 | 1.24 | 1.15 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,074,000 |
31 Oct 2008 | HKD | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | +0.17 (+15.74%) | 655,000 |
30 Oct 2008 | HKD | 1.19 | 1.19 | 0.93 | 1.08 | 1.08 | +0.21 (+24.14%) | 83,000 |
29 Oct 2008 | HKD | 0.97 | 0.97 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 2,129,000 |
28 Oct 2008 | HKD | 0.95 | 0.95 | 0.76 | 0.9 | 0.9 | -0.05 (-5.26%) | 120,000 |
27 Oct 2008 | HKD | 0.95 | 1 | 0.86 | 0.95 | 0.95 | -0.1 (-9.52%) | 5,565,000 |
24 Oct 2008 | HKD | 1 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 6,084,000 |
23 Oct 2008 | HKD | 1 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 5,529,000 |
22 Oct 2008 | HKD | 1.07 | 1.07 | 1 | 1.05 | 1.05 | -0.06 (-5.41%) | 5,107,000 |
21 Oct 2008 | HKD | 1.29 | 1.29 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 9,194,000 |
20 Oct 2008 | HKD | 1.1 | 1.15 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 1,310,000 |
17 Oct 2008 | HKD | 1.2 | 1.25 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,158,000 |
16 Oct 2008 | HKD | 1.35 | 1.37 | 1.19 | 1.2 | 1.2 | -0.16 (-11.76%) | 17,609,000 |
15 Oct 2008 | HKD | 1.44 | 1.47 | 1.3 | 1.36 | 1.36 | -0.11 (-7.48%) | 507,000 |
14 Oct 2008 | HKD | 1.6 | 1.7 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 131,000 |
13 Oct 2008 | HKD | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -0.01 (-0.65%) | 850,000 |
10 Oct 2008 | HKD | 1.6 | 1.64 | 1.5 | 1.53 | 1.53 | -0.09 (-5.56%) | 334,000 |
9 Oct 2008 | HKD | 1.68 | 1.73 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 953,000 |
8 Oct 2008 | HKD | 1.77 | 1.82 | 1.57 | 1.68 | 1.68 | -0.22 (-11.58%) | 377,000 |
7 Oct 2008 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 1.9 | 1.91 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 3,970,000 |
3 Oct 2008 | HKD | 1.88 | 2 | 1.82 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,585,000 |
2 Oct 2008 | HKD | 1.86 | 2.13 | 1.84 | 1.94 | 1.94 | +0.06 (+3.19%) | 22,249,000 |
1 Oct 2008 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 1.8 | 1.9 | 1.8 | 1.88 | 1.88 | -0.07 (-3.59%) | 3,123,000 |
29 Sep 2008 | HKD | 1.86 | 2.04 | 1.81 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,567,000 |
26 Sep 2008 | HKD | 1.91 | 1.95 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 778,000 |
25 Sep 2008 | HKD | 1.92 | 2 | 1.8 | 1.99 | 1.99 | +0.03 (+1.53%) | 972,000 |
24 Sep 2008 | HKD | 2 | 2.05 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 4,709,000 |
23 Sep 2008 | HKD | 2 | 2.03 | 2 | 2 | 2 | -0.13 (-6.10%) | 3,371,000 |