Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | HKD | 0.355 | 0.365 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,376,145 |
10 Sep 2008 | HKD | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 3,484,000 |
9 Sep 2008 | HKD | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.035 (-8.54%) | 4,440,287 |
8 Sep 2008 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
5 Sep 2008 | HKD | 0.415 | 0.415 | 0.39 | 0.41 | 0.41 | -0.02 (-4.65%) | 12,530,652 |
4 Sep 2008 | HKD | 0.43 | 0.445 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 7,823,070 |
3 Sep 2008 | HKD | 0.45 | 0.46 | 0.42 | 0.425 | 0.425 | -0.035 (-7.61%) | 7,600,336 |
2 Sep 2008 | HKD | 0.495 | 0.51 | 0.455 | 0.46 | 0.46 | -0.035 (-7.07%) | 17,298,150 |
1 Sep 2008 | HKD | 0.42 | 0.52 | 0.4 | 0.495 | 0.495 | +0.07 (+16.47%) | 64,144,943 |
29 Aug 2008 | HKD | 0.345 | 0.425 | 0.345 | 0.425 | 0.425 | +0.09 (+26.87%) | 20,754,094 |
28 Aug 2008 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,608,500 |
27 Aug 2008 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 688,000 |
26 Aug 2008 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 751,000 |
25 Aug 2008 | HKD | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,679,271 |
22 Aug 2008 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 0 |
21 Aug 2008 | HKD | 0.33 | 0.345 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,093,328 |
20 Aug 2008 | HKD | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,608,000 |
19 Aug 2008 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 5,176,000 |
18 Aug 2008 | HKD | 0.345 | 0.345 | 0.32 | 0.33 | 0.33 | -0.025 (-7.04%) | 4,056,000 |
15 Aug 2008 | HKD | 0.345 | 0.36 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,806,000 |
14 Aug 2008 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,104,040 |
13 Aug 2008 | HKD | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 3,098,000 |
12 Aug 2008 | HKD | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,384,000 |
11 Aug 2008 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 970,000 |
8 Aug 2008 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,337,444 |
7 Aug 2008 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,097,070 |
6 Aug 2008 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,342,000 |
4 Aug 2008 | HKD | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 278,000 |
1 Aug 2008 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 288,000 |