Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 0.13 | 0.23 | 0.13 | 0.23 | 2.1831 | +0.01 (+4.55%) | 88,000 |
17 Sep 2008 | HKD | 0.235 | 0.235 | 0.22 | 0.22 | 2.0881 | -0.015 (-6.38%) | 262,000 |
16 Sep 2008 | HKD | 0.23 | 0.24 | 0.23 | 0.235 | 2.2305 | -0.012 (-4.86%) | 392,000 |
15 Sep 2008 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 2.3444 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 2.3444 | 0.0 (0.0%) | 0 |
11 Sep 2008 | HKD | 0.231 | 0.247 | 0.231 | 0.247 | 2.3444 | +0.009 (+3.78%) | 768,000 |
10 Sep 2008 | HKD | 0.24 | 0.24 | 0.238 | 0.238 | 2.259 | -0.011 (-4.42%) | 1,082,000 |
9 Sep 2008 | HKD | 0.25 | 0.25 | 0.229 | 0.249 | 2.3634 | +0.037 (+17.45%) | 1,034,000 |
8 Sep 2008 | HKD | 0.245 | 0.245 | 0.192 | 0.212 | 2.0122 | -0.043 (-16.86%) | 124,000 |
5 Sep 2008 | HKD | 0.235 | 0.265 | 0.217 | 0.255 | 2.4203 | +0.005 (+2%) | 446,000 |
4 Sep 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.3729 | 0.0 (0.0%) | 0 |
3 Sep 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.3729 | 0.0 (0.0%) | 0 |
2 Sep 2008 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 2.3729 | -0.01 (-3.85%) | 220,000 |
1 Sep 2008 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 2.4678 | 0.0 (0.0%) | 154,000 |
29 Aug 2008 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 2.4678 | +0.005 (+1.96%) | 720,000 |
28 Aug 2008 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 2.4203 | -0.005 (-1.92%) | 574,000 |
27 Aug 2008 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 2.4678 | 0.0 (0.0%) | 50,000 |
26 Aug 2008 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.4678 | -0.005 (-1.89%) | 110,000 |
25 Aug 2008 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.5153 | 0.0 (0.0%) | 0 |
22 Aug 2008 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.5153 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 2.5153 | -0.005 (-1.85%) | 254,000 |
20 Aug 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.5627 | 0.0 (0.0%) | 0 |
19 Aug 2008 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 2.5627 | +0.005 (+1.89%) | 102,000 |
18 Aug 2008 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.5153 | 0.0 (0.0%) | 0 |
15 Aug 2008 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.5153 | -0.005 (-1.85%) | 568,000 |
14 Aug 2008 | HKD | 0.27 | 0.27 | 0.255 | 0.27 | 2.5627 | -0.005 (-1.82%) | 10,000 |
13 Aug 2008 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 2.6102 | +0.005 (+1.85%) | 302,000 |
12 Aug 2008 | HKD | 0.236 | 0.28 | 0.236 | 0.27 | 2.5627 | -0.01 (-3.57%) | 330,000 |
11 Aug 2008 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 2.6576 | +0.015 (+5.66%) | 100,000 |
8 Aug 2008 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 2.5153 | +0.01 (+3.92%) | 284,000 |