Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.161 | 0.18 | 0.161 | 0.178 | 1.6895 | -0.002 (-1.11%) | 3,204,000 |
10 Dec 2008 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.7085 | +0.006 (+3.45%) | 20,000 |
9 Dec 2008 | HKD | 0.145 | 0.175 | 0.145 | 0.174 | 1.6515 | +0.004 (+2.35%) | 750,000 |
8 Dec 2008 | HKD | 0.164 | 0.17 | 0.151 | 0.17 | 1.6136 | +0.006 (+3.66%) | 1,920,000 |
5 Dec 2008 | HKD | 0.138 | 0.164 | 0.138 | 0.164 | 1.5566 | +0.026 (+18.84%) | 874,000 |
4 Dec 2008 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.3098 | +0.015 (+12.20%) | 26,000 |
3 Dec 2008 | HKD | 0.128 | 0.128 | 0.122 | 0.123 | 1.1675 | -0.009 (-6.82%) | 120,000 |
2 Dec 2008 | HKD | 0.138 | 0.138 | 0.13 | 0.132 | 1.2529 | +0.001 (+0.76%) | 70,000 |
1 Dec 2008 | HKD | 0.131 | 0.138 | 0.13 | 0.131 | 1.2434 | 0.0 (0.0%) | 4,000 |
28 Nov 2008 | HKD | 0.138 | 0.139 | 0.13 | 0.131 | 1.2434 | -0.008 (-5.76%) | 348,000 |
27 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 0 |
26 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 0 |
25 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 0 |
24 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 0 |
21 Nov 2008 | HKD | 0.125 | 0.139 | 0.125 | 0.139 | 1.3193 | +0.027 (+24.11%) | 32,000 |
20 Nov 2008 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 1.0631 | -0.018 (-13.85%) | 50,000 |
19 Nov 2008 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2339 | 0.0 (0.0%) | 0 |
18 Nov 2008 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2339 | 0.0 (0.0%) | 0 |
17 Nov 2008 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2339 | 0.0 (0.0%) | 0 |
14 Nov 2008 | HKD | 0.13 | 0.14 | 0.13 | 0.13 | 1.2339 | +0.005 (+4%) | 68,000 |
13 Nov 2008 | HKD | 0.14 | 0.14 | 0.123 | 0.125 | 1.1864 | -0.013 (-9.42%) | 330,000 |
12 Nov 2008 | HKD | 0.138 | 0.138 | 0.13 | 0.138 | 1.3098 | -0.002 (-1.43%) | 484,000 |
11 Nov 2008 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 1.3288 | +0.001 (+0.72%) | 342,000 |
10 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 128,000 |
7 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 0 |
6 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | 0.0 (0.0%) | 0 |
5 Nov 2008 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.3193 | -0.001 (-0.71%) | 100,000 |
4 Nov 2008 | HKD | 0.12 | 0.14 | 0.12 | 0.14 | 1.3288 | +0.015 (+12%) | 392,000 |
3 Nov 2008 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.1864 | +0.004 (+3.31%) | 40,000 |
31 Oct 2008 | HKD | 0.125 | 0.125 | 0.11 | 0.121 | 1.1485 | -0.004 (-3.20%) | 366,000 |