Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 0.18 | 0.219 | 0.18 | 0.219 | 0.219 | +0.034 (+18.38%) | 9,814,741 |
22 Oct 2008 | HKD | 0.198 | 0.2 | 0.185 | 0.185 | 0.185 | -0.011 (-5.61%) | 6,742,000 |
21 Oct 2008 | HKD | 0.248 | 0.248 | 0.196 | 0.196 | 0.196 | -0.029 (-12.89%) | 4,246,470 |
20 Oct 2008 | HKD | 0.227 | 0.231 | 0.22 | 0.225 | 0.225 | -0.003 (-1.32%) | 3,503,000 |
17 Oct 2008 | HKD | 0.235 | 0.245 | 0.225 | 0.228 | 0.228 | -0.013 (-5.39%) | 2,449,666 |
16 Oct 2008 | HKD | 0.23 | 0.248 | 0.21 | 0.241 | 0.241 | -0.004 (-1.63%) | 2,037,512 |
15 Oct 2008 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 923,000 |
14 Oct 2008 | HKD | 0.245 | 0.27 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,817,160 |
13 Oct 2008 | HKD | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.003 (-1.23%) | 2,860,984 |
10 Oct 2008 | HKD | 0.27 | 0.27 | 0.243 | 0.243 | 0.243 | -0.027 (-10%) | 4,926,829 |
9 Oct 2008 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,314,000 |
8 Oct 2008 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | -0.015 (-5.17%) | 2,944,542 |
7 Oct 2008 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
6 Oct 2008 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,180,600 |
3 Oct 2008 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,298,000 |
2 Oct 2008 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 812,000 |
1 Oct 2008 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,244,480 |
29 Sep 2008 | HKD | 0.3 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,780,000 |
26 Sep 2008 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,838,582 |
25 Sep 2008 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,686,000 |
24 Sep 2008 | HKD | 0.3 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,302,000 |
23 Sep 2008 | HKD | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,467,000 |
22 Sep 2008 | HKD | 0.315 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,623,417 |
19 Sep 2008 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | +0.015 (+5%) | 2,946,800 |
18 Sep 2008 | HKD | 0.3 | 0.31 | 0.275 | 0.3 | 0.3 | -0.01 (-3.23%) | 8,595,496 |
17 Sep 2008 | HKD | 0.305 | 0.35 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,336,000 |
16 Sep 2008 | HKD | 0.32 | 0.32 | 0.295 | 0.315 | 0.315 | -0.035 (-10.00%) | 4,830,000 |
15 Sep 2008 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,614,000 |