Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2008 | HKD | 0.218 | 0.218 | 0.18 | 0.2 | 0.1219 | -0.018 (-8.26%) | 1,358,492 |
21 Oct 2008 | HKD | 0.23 | 0.2441 | 0.21 | 0.218 | 0.1329 | -0.012 (-5.22%) | 1,545,531 |
20 Oct 2008 | HKD | 0.247 | 0.248 | 0.23 | 0.23 | 0.1402 | -0.001 (-0.43%) | 7,363,420 |
17 Oct 2008 | HKD | 0.245 | 0.255 | 0.231 | 0.231 | 0.1408 | -0.009 (-3.75%) | 12,548,002 |
16 Oct 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.1463 | 0.0 (0.0%) | 0 |
15 Oct 2008 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.1463 | -0.01 (-4%) | 767,843 |
14 Oct 2008 | HKD | 0.25 | 0.265 | 0.248 | 0.25 | 0.1524 | +0.01 (+4.17%) | 13,596,403 |
13 Oct 2008 | HKD | 0.225 | 0.24 | 0.215 | 0.24 | 0.1463 | +0.02 (+9.09%) | 11,429,051 |
10 Oct 2008 | HKD | 0.24 | 0.24 | 0.22 | 0.22 | 0.1341 | -0.025 (-10.20%) | 1,388,024 |
9 Oct 2008 | HKD | 0.2409 | 0.255 | 0.2409 | 0.245 | 0.1493 | +0.004 (+1.70%) | 6,359,317 |
8 Oct 2008 | HKD | 0.26 | 0.26 | 0.2409 | 0.2409 | 0.1468 | -0.029 (-10.78%) | 3,465,139 |
7 Oct 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.1646 | +0.005 (+1.89%) | 0 |
6 Oct 2008 | HKD | 0.29 | 0.29 | 0.26 | 0.265 | 0.1615 | -0.025 (-8.62%) | 2,023,956 |
3 Oct 2008 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.1768 | -0.005 (-1.69%) | 561,116 |
2 Oct 2008 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.1798 | +0.015 (+5.36%) | 2,746,516 |
1 Oct 2008 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.1707 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.285 | 0.285 | 0.25 | 0.28 | 0.1707 | -0.015 (-5.08%) | 3,799,840 |
29 Sep 2008 | HKD | 0.315 | 0.32 | 0.28 | 0.295 | 0.1798 | -0.025 (-7.81%) | 7,176,381 |
26 Sep 2008 | HKD | 0.3651 | 0.3651 | 0.32 | 0.32 | 0.195 | -0.04 (-11.09%) | 6,603,124 |
25 Sep 2008 | HKD | 0.325 | 0.3651 | 0.325 | 0.3599 | 0.2194 | +0.04 (+12.47%) | 11,921,258 |
24 Sep 2008 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.195 | +0.01 (+3.23%) | 5,926,175 |
23 Sep 2008 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.1889 | -0.035 (-10.12%) | 1,348,648 |
22 Sep 2008 | HKD | 0.3449 | 0.3701 | 0.3449 | 0.3449 | 0.2102 | +0.015 (+4.52%) | 7,077,939 |
19 Sep 2008 | HKD | 0.285 | 0.33 | 0.28 | 0.33 | 0.2011 | +0.07 (+26.92%) | 9,489,755 |
18 Sep 2008 | HKD | 0.24 | 0.26 | 0.24 | 0.26 | 0.1585 | -0.03 (-10.34%) | 3,888,437 |
17 Sep 2008 | HKD | 0.315 | 0.315 | 0.29 | 0.29 | 0.1768 | -0.02 (-6.45%) | 905,661 |
16 Sep 2008 | HKD | 0.31 | 0.325 | 0.305 | 0.31 | 0.1889 | -0.03 (-8.82%) | 2,096,803 |
15 Sep 2008 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2072 | -0.005 (-1.42%) | 0 |
12 Sep 2008 | HKD | 0.3399 | 0.3499 | 0.3399 | 0.3449 | 0.2102 | +0.01 (+2.99%) | 86,582,527 |
11 Sep 2008 | HKD | 0.3399 | 0.3499 | 0.33 | 0.3349 | 0.2041 | -0.02 (-5.64%) | 62,510,314 |