Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | HKD | 0.89 | 0.93 | 0.87 | 0.88 | 4.3154 | -0.03 (-3.30%) | 32,897,444 |
8 Dec 2008 | HKD | 0.82 | 0.91 | 0.82 | 0.91 | 4.4625 | +0.11 (+13.75%) | 38,330,322 |
5 Dec 2008 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 3.9231 | +0.03 (+3.90%) | 13,513,067 |
4 Dec 2008 | HKD | 0.83 | 0.84 | 0.76 | 0.77 | 3.776 | -0.02 (-2.53%) | 21,510,463 |
3 Dec 2008 | HKD | 0.74 | 0.8 | 0.73 | 0.79 | 3.874 | +0.07 (+9.72%) | 19,184,941 |
2 Dec 2008 | HKD | 0.74 | 0.76 | 0.72 | 0.72 | 3.5308 | -0.06 (-7.69%) | 14,607,718 |
1 Dec 2008 | HKD | 0.71 | 0.79 | 0.71 | 0.78 | 3.825 | +0.06 (+8.33%) | 18,541,365 |
28 Nov 2008 | HKD | 0.71 | 0.73 | 0.69 | 0.72 | 3.5308 | +0.02 (+2.86%) | 11,345,381 |
27 Nov 2008 | HKD | 0.69 | 0.74 | 0.68 | 0.7 | 3.4327 | +0.04 (+6.06%) | 28,159,530 |
26 Nov 2008 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 3.2365 | +0.04 (+6.45%) | 21,465,255 |
25 Nov 2008 | HKD | 0.7 | 0.71 | 0.62 | 0.62 | 3.0404 | -0.05 (-7.46%) | 24,263,608 |
24 Nov 2008 | HKD | 0.68 | 0.75 | 0.67 | 0.67 | 3.2856 | -0.03 (-4.29%) | 20,938,994 |
21 Nov 2008 | HKD | 0.62 | 0.72 | 0.61 | 0.7 | 3.4327 | +0.05 (+7.69%) | 19,777,538 |
20 Nov 2008 | HKD | 0.69 | 0.71 | 0.64 | 0.65 | 3.1875 | -0.08 (-10.96%) | 11,818,071 |
19 Nov 2008 | HKD | 0.79 | 0.81 | 0.73 | 0.73 | 3.5798 | -0.05 (-6.41%) | 14,626,479 |
18 Nov 2008 | HKD | 0.82 | 0.87 | 0.77 | 0.78 | 3.825 | -0.05 (-6.02%) | 24,178,981 |
17 Nov 2008 | HKD | 0.81 | 0.87 | 0.78 | 0.83 | 4.0702 | +0.01 (+1.22%) | 16,436,079 |
14 Nov 2008 | HKD | 0.89 | 0.91 | 0.8 | 0.82 | 4.0212 | -0.03 (-3.53%) | 22,842,479 |
13 Nov 2008 | HKD | 0.83 | 0.92 | 0.82 | 0.85 | 4.1683 | -0.04 (-4.49%) | 25,411,483 |
12 Nov 2008 | HKD | 1 | 1.04 | 0.87 | 0.89 | 4.3644 | -0.09 (-9.18%) | 41,467,168 |
11 Nov 2008 | HKD | 0.88 | 1.07 | 0.87 | 0.98 | 4.8058 | +0.08 (+8.89%) | 42,899,389 |
10 Nov 2008 | HKD | 0.85 | 0.92 | 0.81 | 0.9 | 4.4135 | +0.15 (+20%) | 29,135,091 |
7 Nov 2008 | HKD | 0.64 | 0.76 | 0.64 | 0.75 | 3.6779 | +0.12 (+19.05%) | 26,917,036 |
6 Nov 2008 | HKD | 0.57 | 0.68 | 0.56 | 0.63 | 3.0894 | +0.03 (+5%) | 33,348,926 |
5 Nov 2008 | HKD | 0.6 | 0.64 | 0.59 | 0.6 | 2.9423 | +0.04 (+7.14%) | 16,774,996 |
4 Nov 2008 | HKD | 0.57 | 0.6 | 0.55 | 0.56 | 2.7462 | -0.01 (-1.75%) | 16,179,545 |
3 Nov 2008 | HKD | 0.64 | 0.68 | 0.56 | 0.57 | 2.7952 | -0.05 (-8.06%) | 12,499,169 |
31 Oct 2008 | HKD | 0.57 | 0.64 | 0.55 | 0.62 | 3.0404 | +0.04 (+6.90%) | 15,720,314 |
30 Oct 2008 | HKD | 0.47 | 0.61 | 0.465 | 0.58 | 2.8442 | +0.135 (+30.34%) | 30,428,976 |
29 Oct 2008 | HKD | 0.45 | 0.495 | 0.43 | 0.445 | 2.1822 | +0.01 (+2.30%) | 9,923,639 |