Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 5.85 | 5.99 | 5.6 | 5.85 | 5.85 | -0.12 (-2.01%) | 22,464,430 |
10 Dec 2008 | HKD | 6.18 | 6.18 | 5.63 | 5.97 | 5.97 | -0.02 (-0.33%) | 21,913,240 |
9 Dec 2008 | HKD | 6.39 | 6.39 | 5.68 | 5.99 | 5.99 | -0.31 (-4.92%) | 25,932,500 |
8 Dec 2008 | HKD | 5.7 | 6.3 | 5.7 | 6.3 | 6.3 | +0.63 (+11.11%) | 29,018,609 |
5 Dec 2008 | HKD | 5.19 | 5.67 | 5.19 | 5.67 | 5.67 | +0.41 (+7.79%) | 29,708,000 |
4 Dec 2008 | HKD | 5.41 | 5.43 | 5 | 5.26 | 5.26 | +0.09 (+1.74%) | 19,005,000 |
3 Dec 2008 | HKD | 4.98 | 5.29 | 4.95 | 5.17 | 5.17 | +0.32 (+6.60%) | 23,636,000 |
2 Dec 2008 | HKD | 4.6 | 4.99 | 4.6 | 4.85 | 4.85 | -0.05 (-1.02%) | 17,678,189 |
1 Dec 2008 | HKD | 4.6 | 5.18 | 4.45 | 4.9 | 4.9 | +0.25 (+5.38%) | 45,233,230 |
28 Nov 2008 | HKD | 4.15 | 4.65 | 4.08 | 4.65 | 4.65 | +0.48 (+11.51%) | 31,107,000 |
27 Nov 2008 | HKD | 4.25 | 4.43 | 4.04 | 4.17 | 4.17 | +0.37 (+9.74%) | 65,487,500 |
26 Nov 2008 | HKD | 3.47 | 4.1 | 3.47 | 3.8 | 3.8 | +0.23 (+6.44%) | 46,998,000 |
25 Nov 2008 | HKD | 3.85 | 3.85 | 3.47 | 3.57 | 3.57 | -0.09 (-2.46%) | 22,958,500 |
24 Nov 2008 | HKD | 3.6 | 3.68 | 3.53 | 3.66 | 3.66 | -0.09 (-2.40%) | 15,346,080 |
21 Nov 2008 | HKD | 3.41 | 3.99 | 3.36 | 3.75 | 3.75 | +0.15 (+4.17%) | 20,238,500 |
20 Nov 2008 | HKD | 3.61 | 3.66 | 3.55 | 3.6 | 3.6 | -0.17 (-4.51%) | 7,870,500 |
19 Nov 2008 | HKD | 3.8 | 3.87 | 3.68 | 3.77 | 3.77 | -0.02 (-0.53%) | 7,529,500 |
18 Nov 2008 | HKD | 3.97 | 4 | 3.74 | 3.79 | 3.79 | -0.28 (-6.88%) | 14,976,000 |
17 Nov 2008 | HKD | 4.19 | 4.19 | 3.96 | 4.07 | 4.07 | -0.13 (-3.10%) | 10,531,500 |
14 Nov 2008 | HKD | 4.46 | 4.5 | 4.1 | 4.2 | 4.2 | -0.14 (-3.23%) | 10,270,000 |
13 Nov 2008 | HKD | 4.35 | 4.35 | 4.11 | 4.34 | 4.34 | -0.28 (-6.06%) | 13,773,750 |
12 Nov 2008 | HKD | 4.79 | 4.8 | 4.45 | 4.62 | 4.62 | -0.12 (-2.53%) | 9,763,500 |
11 Nov 2008 | HKD | 4.79 | 4.95 | 4.52 | 4.74 | 4.74 | -0.16 (-3.27%) | 8,168,100 |
10 Nov 2008 | HKD | 4.95 | 4.97 | 4.78 | 4.9 | 4.9 | +0.31 (+6.75%) | 13,019,500 |
7 Nov 2008 | HKD | 4.05 | 4.66 | 4.05 | 4.59 | 4.59 | +0.16 (+3.61%) | 15,699,700 |
6 Nov 2008 | HKD | 4.4 | 4.5 | 4.25 | 4.43 | 4.43 | -0.28 (-5.94%) | 10,904,000 |
5 Nov 2008 | HKD | 4.62 | 4.98 | 4.56 | 4.71 | 4.71 | +0.31 (+7.05%) | 18,021,199 |
4 Nov 2008 | HKD | 4.3 | 4.65 | 4.24 | 4.4 | 4.4 | +0.07 (+1.62%) | 11,082,620 |
3 Nov 2008 | HKD | 4.2 | 4.51 | 4.15 | 4.33 | 4.33 | +0.24 (+5.87%) | 14,864,900 |
31 Oct 2008 | HKD | 4.08 | 4.33 | 3.96 | 4.09 | 4.09 | +0.01 (+0.25%) | 16,371,280 |