Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | HKD | 0.1871 | 0.205 | 0.1871 | 0.19 | 0.1158 | +0.004 (+2.15%) | 17,538,983 |
2 Dec 2008 | HKD | 0.184 | 0.1871 | 0.184 | 0.186 | 0.1134 | -0.004 (-2.11%) | 12,639,881 |
1 Dec 2008 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 0.1158 | +0.003 (+1.55%) | 7,235,446 |
28 Nov 2008 | HKD | 0.185 | 0.193 | 0.185 | 0.1871 | 0.114 | -0.003 (-1.53%) | 2,027,894 |
27 Nov 2008 | HKD | 0.188 | 0.195 | 0.188 | 0.19 | 0.1158 | +0.002 (+1.06%) | 5,246,929 |
26 Nov 2008 | HKD | 0.185 | 0.19 | 0.183 | 0.188 | 0.1146 | +0.005 (+2.73%) | 9,220,681 |
25 Nov 2008 | HKD | 0.185 | 0.185 | 0.1821 | 0.183 | 0.1115 | -0.002 (-1.08%) | 3,307,632 |
24 Nov 2008 | HKD | 0.188 | 0.188 | 0.18 | 0.185 | 0.1128 | +0.015 (+8.82%) | 1,791,634 |
21 Nov 2008 | HKD | 0.17 | 0.186 | 0.17 | 0.17 | 0.1036 | -0.012 (-6.64%) | 78,753 |
20 Nov 2008 | HKD | 0.181 | 0.185 | 0.181 | 0.1821 | 0.111 | -0.002 (-1.03%) | 5,089,422 |
19 Nov 2008 | HKD | 0.19 | 0.19 | 0.1821 | 0.184 | 0.1121 | -0.001 (-0.54%) | 2,254,309 |
18 Nov 2008 | HKD | 0.185 | 0.19 | 0.18 | 0.185 | 0.1128 | -0.006 (-3.14%) | 5,099,267 |
17 Nov 2008 | HKD | 0.195 | 0.198 | 0.19 | 0.191 | 0.1164 | -0.009 (-4.50%) | 3,366,697 |
14 Nov 2008 | HKD | 0.188 | 0.2 | 0.188 | 0.2 | 0.1219 | +0.017 (+9.29%) | 2,510,257 |
13 Nov 2008 | HKD | 0.186 | 0.2 | 0.1821 | 0.183 | 0.1115 | -0.008 (-4.19%) | 7,983,601 |
12 Nov 2008 | HKD | 0.19 | 0.193 | 0.18 | 0.191 | 0.1164 | -0.001 (-0.57%) | 6,408,538 |
11 Nov 2008 | HKD | 0.201 | 0.201 | 0.1921 | 0.1921 | 0.1171 | -0.009 (-4.43%) | 8,731,756 |
10 Nov 2008 | HKD | 0.19 | 0.21 | 0.19 | 0.201 | 0.1225 | +0.014 (+7.43%) | 6,713,706 |
7 Nov 2008 | HKD | 0.175 | 0.19 | 0.175 | 0.1871 | 0.114 | -0.004 (-2.04%) | 2,338,969 |
6 Nov 2008 | HKD | 0.2 | 0.2 | 0.1889 | 0.191 | 0.1164 | -0.018 (-8.57%) | 2,589,010 |
5 Nov 2008 | HKD | 0.19 | 0.218 | 0.19 | 0.2089 | 0.1273 | +0.019 (+9.95%) | 6,812,148 |
4 Nov 2008 | HKD | 0.2 | 0.2 | 0.181 | 0.19 | 0.1158 | +0.009 (+4.97%) | 3,425,762 |
3 Nov 2008 | HKD | 0.1501 | 0.195 | 0.1501 | 0.181 | 0.1103 | +0.036 (+24.74%) | 11,629,215 |
31 Oct 2008 | HKD | 0.141 | 0.149 | 0.141 | 0.1451 | 0.0884 | +0.009 (+6.69%) | 5,850,375 |
30 Oct 2008 | HKD | 0.136 | 0.1451 | 0.1301 | 0.136 | 0.0829 | 0.0 (0.0%) | 3,957,346 |
29 Oct 2008 | HKD | 0.139 | 0.148 | 0.1351 | 0.136 | 0.0829 | -0.005 (-3.55%) | 2,116,491 |
28 Oct 2008 | HKD | 0.1251 | 0.141 | 0.122 | 0.141 | 0.0859 | 0.0 (0.0%) | 2,569,322 |
27 Oct 2008 | HKD | 0.1619 | 0.1619 | 0.1401 | 0.141 | 0.0859 | -0.021 (-12.91%) | 1,102,544 |
24 Oct 2008 | HKD | 0.18 | 0.18 | 0.16 | 0.1619 | 0.0987 | -0.017 (-9.55%) | 728,467 |
23 Oct 2008 | HKD | 0.2 | 0.2 | 0.16 | 0.179 | 0.1091 | -0.021 (-10.50%) | 403,610 |