Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2008 | HKD | 3.99 | 4.3 | 3.84 | 4.08 | 4.08 | +0.38 (+10.27%) | 26,421,420 |
29 Oct 2008 | HKD | 3.6 | 4.15 | 3.51 | 3.7 | 3.7 | +0.12 (+3.35%) | 17,427,000 |
28 Oct 2008 | HKD | 3.57 | 3.6 | 3 | 3.58 | 3.58 | 0.0 (0.0%) | 18,261,311 |
27 Oct 2008 | HKD | 3.9 | 3.92 | 3.14 | 3.58 | 3.58 | -0.33 (-8.44%) | 23,790,900 |
24 Oct 2008 | HKD | 4 | 4.12 | 3.85 | 3.91 | 3.91 | -0.29 (-6.90%) | 17,368,500 |
23 Oct 2008 | HKD | 4.01 | 4.38 | 3.82 | 4.2 | 4.2 | +0.26 (+6.60%) | 47,951,500 |
22 Oct 2008 | HKD | 4.16 | 4.28 | 3.85 | 3.94 | 3.94 | -0.34 (-7.94%) | 20,324,500 |
21 Oct 2008 | HKD | 4.42 | 4.76 | 4.2 | 4.28 | 4.28 | -0.03 (-0.70%) | 28,063,500 |
20 Oct 2008 | HKD | 3.89 | 4.5 | 3.89 | 4.31 | 4.31 | +0.41 (+10.51%) | 30,352,750 |
17 Oct 2008 | HKD | 3.87 | 4.15 | 3.87 | 3.9 | 3.9 | +0.05 (+1.30%) | 16,777,500 |
16 Oct 2008 | HKD | 3.65 | 3.9 | 3.65 | 3.85 | 3.85 | -0.18 (-4.47%) | 16,141,000 |
15 Oct 2008 | HKD | 4.2 | 4.35 | 3.94 | 4.03 | 4.03 | -0.23 (-5.40%) | 18,851,500 |
14 Oct 2008 | HKD | 4.25 | 4.45 | 4.16 | 4.26 | 4.26 | +0.36 (+9.23%) | 26,304,150 |
13 Oct 2008 | HKD | 3.85 | 4.1 | 3.45 | 3.9 | 3.9 | +0.05 (+1.30%) | 22,624,699 |
10 Oct 2008 | HKD | 3.6 | 3.85 | 3.6 | 3.85 | 3.85 | -0.15 (-3.75%) | 21,348,400 |
9 Oct 2008 | HKD | 4.1 | 4.1 | 3.81 | 4 | 4 | 0.0 (0.0%) | 16,135,000 |
8 Oct 2008 | HKD | 4.03 | 4.11 | 3.77 | 4 | 4 | -0.2 (-4.76%) | 23,715,500 |
7 Oct 2008 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 4.65 | 4.65 | 4.15 | 4.2 | 4.2 | -0.6 (-12.50%) | 24,404,000 |
3 Oct 2008 | HKD | 4.7 | 5.1 | 4.66 | 4.8 | 4.8 | 0.0 (0.0%) | 33,018,480 |
2 Oct 2008 | HKD | 4.5 | 5.2 | 4.37 | 4.8 | 4.8 | +0.42 (+9.59%) | 57,969,000 |
1 Oct 2008 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 3.99 | 4.44 | 3.98 | 4.38 | 4.38 | +0.04 (+0.92%) | 17,724,699 |
29 Sep 2008 | HKD | 4.3 | 4.56 | 4.05 | 4.34 | 4.34 | +0.09 (+2.12%) | 29,512,000 |
26 Sep 2008 | HKD | 3.85 | 4.5 | 3.85 | 4.25 | 4.25 | +0.3 (+7.59%) | 47,859,000 |
25 Sep 2008 | HKD | 4.03 | 4.33 | 3.77 | 3.95 | 3.95 | -0.05 (-1.25%) | 40,448,754 |
24 Sep 2008 | HKD | 4 | 4.24 | 3.85 | 4 | 4 | -0.1 (-2.44%) | 19,735,500 |
23 Sep 2008 | HKD | 4.55 | 4.65 | 3.94 | 4.1 | 4.1 | -0.68 (-14.23%) | 27,816,420 |
22 Sep 2008 | HKD | 5 | 5.09 | 4.52 | 4.78 | 4.78 | -0.06 (-1.24%) | 37,214,648 |
19 Sep 2008 | HKD | 5 | 5 | 4.66 | 4.84 | 4.84 | +0.39 (+8.76%) | 37,604,000 |