Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2008 | HKD | 2.9881 | 2.9881 | 2.7889 | 2.8785 | 2.8785 | -0.06 (-2.04%) | 90,500 |
23 Oct 2008 | HKD | 2.6893 | 2.9383 | 2.5498 | 2.9383 | 2.9383 | +0.199 (+7.27%) | 93,500 |
22 Oct 2008 | HKD | 2.9183 | 2.9681 | 2.5399 | 2.7391 | 2.7391 | -0.179 (-6.14%) | 376,000 |
21 Oct 2008 | HKD | 3.1375 | 3.1375 | 2.8187 | 2.9183 | 2.9183 | -0.169 (-5.49%) | 454,500 |
20 Oct 2008 | HKD | 3.0777 | 3.1275 | 2.9881 | 3.0877 | 3.0877 | +0.09 (+2.99%) | 143,000 |
17 Oct 2008 | HKD | 2.9881 | 3.2171 | 2.9881 | 2.998 | 2.998 | -0.04 (-1.31%) | 114,000 |
16 Oct 2008 | HKD | 2.8586 | 3.1275 | 2.8586 | 3.0379 | 3.0379 | -0.02 (-0.65%) | 1,141,500 |
15 Oct 2008 | HKD | 3.2371 | 3.2371 | 3.0279 | 3.0578 | 3.0578 | -0.179 (-5.54%) | 357,000 |
14 Oct 2008 | HKD | 3.3068 | 3.3167 | 3.1673 | 3.2371 | 3.2371 | +0.12 (+3.84%) | 501,000 |
13 Oct 2008 | HKD | 3.2869 | 3.2869 | 2.998 | 3.1175 | 3.1175 | -0.07 (-2.19%) | 476,500 |
10 Oct 2008 | HKD | 3.6853 | 3.6853 | 2.998 | 3.1873 | 3.1873 | -0.717 (-18.37%) | 621,500 |
9 Oct 2008 | HKD | 3.9343 | 3.9343 | 3.8048 | 3.9044 | 3.9044 | +0.02 (+0.51%) | 97,500 |
8 Oct 2008 | HKD | 4.0837 | 4.0837 | 3.765 | 3.8845 | 3.8845 | -0.415 (-9.66%) | 342,500 |
7 Oct 2008 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.017 (+0.40%) | 0 |
6 Oct 2008 | HKD | 4.4821 | 4.4821 | 4.0837 | 4.2829 | 4.2829 | -0.398 (-8.51%) | 216,500 |
3 Oct 2008 | HKD | 4.6813 | 4.6813 | 4.6315 | 4.6813 | 4.6813 | -0.1 (-2.08%) | 16,000 |
2 Oct 2008 | HKD | 4.6813 | 4.8207 | 4.6813 | 4.7809 | 4.7809 | -0.019 (-0.40%) | 257,500 |
1 Oct 2008 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.019 (+0.40%) | 0 |
30 Sep 2008 | HKD | 4.4821 | 4.7809 | 4.4821 | 4.7809 | 4.7809 | -0.1 (-2.04%) | 567,500 |
29 Sep 2008 | HKD | 4.8805 | 4.8905 | 4.8506 | 4.8805 | 4.8805 | 0.0 (0.0%) | 238,500 |
26 Sep 2008 | HKD | 4.7411 | 5.1793 | 4.7411 | 4.8805 | 4.8805 | +0.139 (+2.94%) | 3,361,000 |
25 Sep 2008 | HKD | 4.9403 | 4.9403 | 4.6614 | 4.7411 | 4.7411 | -0.119 (-2.46%) | 177,500 |
24 Sep 2008 | HKD | 4.9801 | 4.9901 | 4.8407 | 4.8606 | 4.8606 | -0.179 (-3.56%) | 338,500 |
23 Sep 2008 | HKD | 4.8606 | 5.0598 | 4.7809 | 5.0399 | 5.0399 | +0.01 (+0.20%) | 585,500 |
22 Sep 2008 | HKD | 5.0598 | 5.0598 | 4.6514 | 5.0299 | 5.0299 | +0.01 (+0.20%) | 1,757,000 |
19 Sep 2008 | HKD | 4.9801 | 5.0797 | 4.4821 | 5.0199 | 5.0199 | +0.04 (+0.80%) | 1,818,078 |
18 Sep 2008 | HKD | 4.4721 | 4.9801 | 3.9542 | 4.9801 | 4.9801 | +0.488 (+10.86%) | 1,956,391 |
17 Sep 2008 | HKD | 4.7112 | 4.7112 | 4.3725 | 4.4921 | 4.4921 | -0.09 (-1.96%) | 324,000 |
16 Sep 2008 | HKD | 4.8307 | 4.9403 | 4.3227 | 4.5817 | 4.5817 | -0.498 (-9.81%) | 295,500 |
15 Sep 2008 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +0.02 (+0.40%) | 0 |