Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 2 | 2.16 | 2 | 2.13 | 2.13 | +0.14 (+7.04%) | 16,460,660 |
19 Sep 2008 | HKD | 1.91 | 2.05 | 1.91 | 1.99 | 1.99 | -0.06 (-2.93%) | 1,422,000 |
18 Sep 2008 | HKD | 1.99 | 2.1 | 1.5 | 2.05 | 2.05 | -0.08 (-3.76%) | 10,831,000 |
17 Sep 2008 | HKD | 2.2 | 2.2 | 2.09 | 2.13 | 2.13 | -0.19 (-8.19%) | 1,283,000 |
16 Sep 2008 | HKD | 2.5 | 2.5 | 2.3 | 2.32 | 2.32 | -0.23 (-9.02%) | 292,000 |
15 Sep 2008 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 2.65 | 2.8 | 2.5 | 2.55 | 2.55 | -0.1 (-3.77%) | 917,000 |
11 Sep 2008 | HKD | 2.7 | 2.7 | 2.5 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,602,000 |
10 Sep 2008 | HKD | 2.66 | 2.72 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 1,586,000 |
9 Sep 2008 | HKD | 2.72 | 2.73 | 2.65 | 2.7 | 2.7 | -0.03 (-1.10%) | 776,000 |
8 Sep 2008 | HKD | 2.74 | 2.8 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 411,000 |
5 Sep 2008 | HKD | 2.72 | 2.72 | 2.6 | 2.72 | 2.72 | -0.02 (-0.73%) | 978,000 |
4 Sep 2008 | HKD | 2.82 | 2.89 | 2.69 | 2.74 | 2.74 | -0.08 (-2.84%) | 1,177,000 |
3 Sep 2008 | HKD | 2.82 | 2.85 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 2,395,000 |
2 Sep 2008 | HKD | 2.87 | 2.91 | 2.82 | 2.82 | 2.82 | +0.02 (+0.71%) | 291,000 |
1 Sep 2008 | HKD | 2.85 | 2.85 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 691,000 |
29 Aug 2008 | HKD | 2.78 | 2.9 | 2.78 | 2.9 | 2.9 | +0.11 (+3.94%) | 482,000 |
28 Aug 2008 | HKD | 2.74 | 2.8 | 2.72 | 2.79 | 2.79 | +0.02 (+0.72%) | 717,000 |
27 Aug 2008 | HKD | 2.76 | 2.77 | 2.7 | 2.77 | 2.77 | -0.02 (-0.72%) | 344,000 |
26 Aug 2008 | HKD | 2.8 | 2.8 | 2.72 | 2.79 | 2.79 | -0.01 (-0.36%) | 804,000 |
25 Aug 2008 | HKD | 2.75 | 2.95 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 665,809 |
22 Aug 2008 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 2.79 | 2.8 | 2.72 | 2.75 | 2.75 | -0.11 (-3.85%) | 897,000 |
20 Aug 2008 | HKD | 2.85 | 2.86 | 2.79 | 2.86 | 2.86 | +0.06 (+2.14%) | 730,000 |
19 Aug 2008 | HKD | 2.8 | 2.82 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 194,000 |
18 Aug 2008 | HKD | 2.8 | 2.9 | 2.8 | 2.86 | 2.86 | -0.07 (-2.39%) | 13,230,000 |
15 Aug 2008 | HKD | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | +0.04 (+1.38%) | 207,000 |
14 Aug 2008 | HKD | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 332,000 |
13 Aug 2008 | HKD | 2.9 | 2.9 | 2.88 | 2.89 | 2.89 | +0.04 (+1.40%) | 884,000 |
12 Aug 2008 | HKD | 2.85 | 2.92 | 2.85 | 2.85 | 2.85 | -0.08 (-2.73%) | 166,000 |