Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 3.51 | 3.69 | 3.38 | 3.68 | 3.68 | +0.2 (+5.75%) | 48,562,594 |
19 Sep 2008 | HKD | 3.38 | 3.48 | 3.21 | 3.48 | 3.48 | +0.24 (+7.41%) | 66,751,109 |
18 Sep 2008 | HKD | 3.3 | 3.4 | 3.14 | 3.24 | 3.24 | -0.28 (-7.95%) | 57,873,820 |
17 Sep 2008 | HKD | 3.75 | 3.83 | 3.48 | 3.52 | 3.52 | -0.07 (-1.95%) | 38,550,273 |
16 Sep 2008 | HKD | 3.3 | 3.71 | 3.3 | 3.59 | 3.59 | -0.06 (-1.64%) | 67,142,641 |
15 Sep 2008 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 3.82 | 3.87 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 16,105,510 |
11 Sep 2008 | HKD | 3.88 | 3.93 | 3.71 | 3.75 | 3.75 | -0.13 (-3.35%) | 15,370,020 |
10 Sep 2008 | HKD | 3.85 | 3.98 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 21,667,631 |
9 Sep 2008 | HKD | 3.91 | 3.98 | 3.84 | 3.88 | 3.88 | -0.08 (-2.02%) | 13,070,910 |
8 Sep 2008 | HKD | 4.06 | 4.09 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 12,446,510 |
5 Sep 2008 | HKD | 3.75 | 3.97 | 3.74 | 3.9 | 3.9 | +0.05 (+1.30%) | 23,984,910 |
4 Sep 2008 | HKD | 3.97 | 4.04 | 3.85 | 3.85 | 3.85 | -0.12 (-3.02%) | 26,578,000 |
3 Sep 2008 | HKD | 4.12 | 4.18 | 3.97 | 3.97 | 3.97 | -0.14 (-3.41%) | 26,067,131 |
2 Sep 2008 | HKD | 3.86 | 4.11 | 3.81 | 4.11 | 4.11 | +0.33 (+8.73%) | 34,553,820 |
1 Sep 2008 | HKD | 4.1 | 4.1 | 3.75 | 3.78 | 3.78 | -0.26 (-6.44%) | 28,708,250 |
29 Aug 2008 | HKD | 4.05 | 4.14 | 4.04 | 4.04 | 4.04 | +0.04 (+1%) | 18,051,510 |
28 Aug 2008 | HKD | 4.02 | 4.1 | 3.91 | 4 | 4 | -0.02 (-0.50%) | 28,542,061 |
27 Aug 2008 | HKD | 3.86 | 4.06 | 3.83 | 4.02 | 4.02 | +0.09 (+2.29%) | 30,739,801 |
26 Aug 2008 | HKD | 3.72 | 3.96 | 3.66 | 3.93 | 3.93 | +0.18 (+4.80%) | 25,725,320 |
25 Aug 2008 | HKD | 3.8 | 3.8 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 18,344,900 |
22 Aug 2008 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 3.82 | 3.82 | 3.67 | 3.67 | 3.67 | -0.21 (-5.41%) | 14,367,230 |
20 Aug 2008 | HKD | 3.7 | 3.88 | 3.7 | 3.88 | 3.88 | +0.14 (+3.74%) | 13,953,650 |
19 Aug 2008 | HKD | 3.82 | 3.87 | 3.74 | 3.74 | 3.74 | -0.15 (-3.86%) | 19,723,020 |
18 Aug 2008 | HKD | 3.8 | 3.9 | 3.73 | 3.89 | 3.89 | +0.02 (+0.52%) | 38,764,832 |
15 Aug 2008 | HKD | 3.77 | 3.87 | 3.76 | 3.87 | 3.87 | +0.12 (+3.20%) | 11,774,490 |
14 Aug 2008 | HKD | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 12,311,380 |
13 Aug 2008 | HKD | 3.6 | 3.9 | 3.6 | 3.79 | 3.79 | +0.1 (+2.71%) | 27,001,801 |
12 Aug 2008 | HKD | 3.7 | 3.88 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 24,048,301 |