Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2008 | HKD | 3.59 | 3.75 | 3.45 | 3.75 | 3.75 | +0.15 (+4.17%) | 1,984,500 |
18 Dec 2008 | HKD | 3.38 | 3.6 | 3.38 | 3.6 | 3.6 | +0.15 (+4.35%) | 1,605,500 |
17 Dec 2008 | HKD | 3.35 | 3.45 | 3.29 | 3.45 | 3.45 | +0.1 (+2.99%) | 2,503,000 |
16 Dec 2008 | HKD | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | 0.0 (0.0%) | 1,170,000 |
15 Dec 2008 | HKD | 3.26 | 3.5 | 3.15 | 3.35 | 3.35 | +0.2 (+6.35%) | 1,772,500 |
12 Dec 2008 | HKD | 3.45 | 3.48 | 2.96 | 3.15 | 3.15 | -0.33 (-9.48%) | 2,631,000 |
11 Dec 2008 | HKD | 3.5 | 3.52 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,797,500 |
10 Dec 2008 | HKD | 3.6 | 3.64 | 3.35 | 3.53 | 3.53 | -0.03 (-0.84%) | 2,923,500 |
9 Dec 2008 | HKD | 3.76 | 3.8 | 3.5 | 3.56 | 3.56 | -0.2 (-5.32%) | 2,209,614 |
8 Dec 2008 | HKD | 3.7 | 3.8 | 3.7 | 3.76 | 3.76 | +0.1 (+2.73%) | 1,035,500 |
5 Dec 2008 | HKD | 3.75 | 3.75 | 3.55 | 3.66 | 3.66 | -0.09 (-2.40%) | 807,000 |
4 Dec 2008 | HKD | 3.79 | 3.8 | 3.64 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,208,500 |
3 Dec 2008 | HKD | 3.6 | 3.8 | 3.6 | 3.8 | 3.8 | +0.25 (+7.04%) | 2,031,000 |
2 Dec 2008 | HKD | 3.2 | 3.55 | 3.2 | 3.55 | 3.55 | 0.0 (0.0%) | 806,500 |
1 Dec 2008 | HKD | 3.4 | 3.55 | 3.35 | 3.55 | 3.55 | +0.15 (+4.41%) | 2,726,500 |
28 Nov 2008 | HKD | 3.25 | 3.44 | 3.18 | 3.4 | 3.4 | +0.15 (+4.62%) | 3,358,614 |
27 Nov 2008 | HKD | 3.1 | 3.25 | 3.1 | 3.25 | 3.25 | +0.23 (+7.62%) | 3,106,500 |
26 Nov 2008 | HKD | 3 | 3.06 | 3 | 3.02 | 3.02 | +0.06 (+2.03%) | 2,119,500 |
25 Nov 2008 | HKD | 3.12 | 3.17 | 2.96 | 2.96 | 2.96 | -0.14 (-4.52%) | 953,500 |
24 Nov 2008 | HKD | 3.07 | 3.19 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 769,000 |
21 Nov 2008 | HKD | 2.8 | 3.15 | 2.76 | 3.15 | 3.15 | +0.25 (+8.62%) | 2,406,000 |
20 Nov 2008 | HKD | 2.9 | 2.9 | 2.73 | 2.9 | 2.9 | -0.1 (-3.33%) | 1,224,000 |
19 Nov 2008 | HKD | 3 | 3.01 | 2.91 | 3 | 3 | -0.06 (-1.96%) | 1,506,000 |
18 Nov 2008 | HKD | 3.2 | 3.2 | 2.9 | 3.06 | 3.06 | -0.2 (-6.13%) | 1,801,000 |
17 Nov 2008 | HKD | 3.25 | 3.27 | 3.06 | 3.26 | 3.26 | +0.01 (+0.31%) | 988,500 |
14 Nov 2008 | HKD | 3.14 | 3.3 | 3.14 | 3.25 | 3.25 | +0.15 (+4.84%) | 3,852,500 |
13 Nov 2008 | HKD | 3 | 3.16 | 2.88 | 3.1 | 3.1 | +0.04 (+1.31%) | 5,356,000 |
12 Nov 2008 | HKD | 3.07 | 3.1 | 2.91 | 3.06 | 3.06 | -0.04 (-1.29%) | 2,381,500 |
11 Nov 2008 | HKD | 3.02 | 3.49 | 2.9 | 3.1 | 3.1 | -0.1 (-3.13%) | 6,647,000 |
10 Nov 2008 | HKD | 2.48 | 3.2 | 2.48 | 3.2 | 3.2 | +0.85 (+36.17%) | 8,866,030 |