Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2008 | HKD | 2.15 | 2.22 | 2.1 | 2.15 | 2.15 | +0.08 (+3.86%) | 19,564,160 |
31 Oct 2008 | HKD | 2.11 | 2.15 | 1.93 | 2.07 | 2.07 | -0.08 (-3.72%) | 28,834,301 |
30 Oct 2008 | HKD | 1.83 | 2.18 | 1.79 | 2.15 | 2.15 | +0.4 (+22.86%) | 52,968,281 |
29 Oct 2008 | HKD | 1.8 | 1.85 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 31,294,350 |
28 Oct 2008 | HKD | 1.5 | 1.8 | 1.5 | 1.7 | 1.7 | +0.12 (+7.59%) | 28,839,529 |
27 Oct 2008 | HKD | 1.8 | 1.87 | 1.49 | 1.58 | 1.58 | -0.23 (-12.71%) | 28,064,850 |
24 Oct 2008 | HKD | 2.01 | 2.1 | 1.75 | 1.81 | 1.81 | -0.38 (-17.35%) | 33,290,480 |
23 Oct 2008 | HKD | 2.18 | 2.28 | 2 | 2.19 | 2.19 | -0.21 (-8.75%) | 30,351,000 |
22 Oct 2008 | HKD | 2.68 | 2.68 | 2.4 | 2.4 | 2.4 | -0.2 (-7.69%) | 16,444,449 |
21 Oct 2008 | HKD | 2.89 | 2.89 | 2.59 | 2.6 | 2.6 | -0.15 (-5.45%) | 17,245,359 |
20 Oct 2008 | HKD | 2.59 | 2.78 | 2.59 | 2.75 | 2.75 | +0.08 (+3.00%) | 18,430,820 |
17 Oct 2008 | HKD | 2.77 | 2.93 | 2.6 | 2.67 | 2.67 | -0.12 (-4.30%) | 80,710,445 |
16 Oct 2008 | HKD | 2.78 | 2.89 | 2.71 | 2.79 | 2.79 | -0.41 (-12.81%) | 55,779,578 |
15 Oct 2008 | HKD | 3.28 | 3.28 | 3.17 | 3.2 | 3.2 | -0.09 (-2.74%) | 20,674,051 |
14 Oct 2008 | HKD | 3.2 | 3.33 | 3.17 | 3.29 | 3.29 | +0.24 (+7.87%) | 44,279,820 |
13 Oct 2008 | HKD | 3.01 | 3.08 | 2.82 | 3.05 | 3.05 | +0.14 (+4.81%) | 33,854,520 |
10 Oct 2008 | HKD | 2.86 | 2.96 | 2.67 | 2.91 | 2.91 | -0.11 (-3.64%) | 35,702,633 |
9 Oct 2008 | HKD | 2.92 | 3.1 | 2.89 | 3.02 | 3.02 | +0.07 (+2.37%) | 24,016,990 |
8 Oct 2008 | HKD | 3.05 | 3.15 | 2.9 | 2.95 | 2.95 | -0.28 (-8.67%) | 48,897,406 |
7 Oct 2008 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.31 | 3.38 | 3.23 | 3.23 | 3.23 | -0.23 (-6.65%) | 23,686,029 |
3 Oct 2008 | HKD | 3.38 | 3.5 | 3.37 | 3.46 | 3.46 | -0.02 (-0.57%) | 29,588,891 |
2 Oct 2008 | HKD | 3.44 | 3.55 | 3.35 | 3.48 | 3.48 | +0.07 (+2.05%) | 22,389,500 |
1 Oct 2008 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 3.18 | 3.45 | 3.12 | 3.41 | 3.41 | +0.01 (+0.29%) | 35,442,039 |
29 Sep 2008 | HKD | 3.77 | 3.77 | 3.4 | 3.4 | 3.4 | -0.3 (-8.11%) | 16,741,000 |
26 Sep 2008 | HKD | 3.77 | 3.77 | 3.54 | 3.7 | 3.7 | +0.05 (+1.37%) | 24,610,270 |
25 Sep 2008 | HKD | 3.61 | 3.68 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 16,112,430 |
24 Sep 2008 | HKD | 3.48 | 3.58 | 3.44 | 3.58 | 3.58 | +0.1 (+2.87%) | 28,882,471 |
23 Sep 2008 | HKD | 3.5 | 3.52 | 3.41 | 3.48 | 3.48 | -0.2 (-5.43%) | 32,704,240 |