Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | HKD | 0.76 | 0.76 | 0.69 | 0.74 | 1.6958 | -0.02 (-2.63%) | 101,018 |
4 Dec 2008 | HKD | 0.82 | 0.83 | 0.76 | 0.76 | 1.7417 | -0.06 (-7.32%) | 669,600 |
3 Dec 2008 | HKD | 0.82 | 0.86 | 0.76 | 0.82 | 1.8792 | 0.0 (0.0%) | 434,400 |
2 Dec 2008 | HKD | 0.7 | 0.83 | 0.65 | 0.82 | 1.8792 | +0.02 (+2.50%) | 221,455 |
1 Dec 2008 | HKD | 0.54 | 0.94 | 0.5 | 0.8 | 1.8333 | +0.28 (+53.85%) | 2,020,145 |
28 Nov 2008 | HKD | 0.372 | 0.52 | 0.372 | 0.52 | 1.1917 | +0.128 (+32.65%) | 1,791,927 |
27 Nov 2008 | HKD | 0.38 | 0.396 | 0.34 | 0.392 | 0.8983 | +0.052 (+15.29%) | 1,579,200 |
26 Nov 2008 | HKD | 0.4 | 0.4 | 0.322 | 0.34 | 0.7792 | -0.06 (-15%) | 2,134,025 |
25 Nov 2008 | HKD | 0.444 | 0.444 | 0.39 | 0.4 | 0.9167 | -0.07 (-14.89%) | 1,848,000 |
24 Nov 2008 | HKD | 0.54 | 0.54 | 0.46 | 0.47 | 1.0771 | -0.07 (-12.96%) | 366,764 |
21 Nov 2008 | HKD | 0.56 | 0.56 | 0.486 | 0.54 | 1.2375 | -0.07 (-11.48%) | 292,571 |
20 Nov 2008 | HKD | 0.62 | 0.62 | 0.58 | 0.61 | 1.3979 | -0.05 (-7.58%) | 244,800 |
19 Nov 2008 | HKD | 0.64 | 0.68 | 0.64 | 0.66 | 1.5125 | -0.02 (-2.94%) | 7,200 |
18 Nov 2008 | HKD | 0.64 | 0.73 | 0.64 | 0.68 | 1.5583 | 0.0 (0.0%) | 8,509 |
17 Nov 2008 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 1.5583 | -0.08 (-10.53%) | 209,236 |
14 Nov 2008 | HKD | 0.64 | 0.76 | 0.64 | 0.76 | 1.7417 | +0.07 (+10.14%) | 35,127 |
13 Nov 2008 | HKD | 0.67 | 0.74 | 0.67 | 0.69 | 1.5813 | -0.01 (-1.43%) | 77,673 |
12 Nov 2008 | HKD | 0.73 | 0.73 | 0.66 | 0.7 | 1.6042 | -0.02 (-2.78%) | 62,400 |
11 Nov 2008 | HKD | 0.77 | 0.77 | 0.68 | 0.72 | 1.65 | -0.06 (-7.69%) | 209,455 |
10 Nov 2008 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 1.7875 | 0.0 (0.0%) | 0 |
7 Nov 2008 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 1.7875 | +0.01 (+1.30%) | 2,182 |
6 Nov 2008 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 1.7646 | -0.03 (-3.75%) | 26,182 |
5 Nov 2008 | HKD | 0.82 | 0.88 | 0.78 | 0.8 | 1.8333 | -0.08 (-9.09%) | 209,236 |
4 Nov 2008 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 2.0167 | 0.0 (0.0%) | 10,473 |
3 Nov 2008 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 2.0167 | +0.07 (+8.64%) | 21,818 |
31 Oct 2008 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 1.8562 | -0.01 (-1.22%) | 34,909 |
30 Oct 2008 | HKD | 0.8 | 0.84 | 0.78 | 0.82 | 1.8792 | +0.02 (+2.50%) | 62,182 |
29 Oct 2008 | HKD | 0.8 | 0.85 | 0.71 | 0.8 | 1.8333 | 0.0 (0.0%) | 199,855 |
28 Oct 2008 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 1.8333 | -0.03 (-3.61%) | 70,036 |
27 Oct 2008 | HKD | 0.8 | 0.83 | 0.7 | 0.83 | 1.9021 | -0.02 (-2.35%) | 322,691 |