Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 4.5 | 4.69 | 4.19 | 4.45 | 4.45 | -0.5 (-10.10%) | 39,742,199 |
17 Sep 2008 | HKD | 5.48 | 5.55 | 4.82 | 4.95 | 4.95 | -0.4 (-7.48%) | 39,064,160 |
16 Sep 2008 | HKD | 6.6 | 6.6 | 4.8 | 5.35 | 5.35 | -0.56 (-9.48%) | 59,147,969 |
15 Sep 2008 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 6.05 | 6.05 | 5.64 | 5.91 | 5.91 | -0.13 (-2.15%) | 24,168,801 |
11 Sep 2008 | HKD | 6.17 | 6.2 | 5.83 | 6.04 | 6.04 | -0.31 (-4.88%) | 22,377,000 |
10 Sep 2008 | HKD | 6.5 | 6.5 | 6.19 | 6.35 | 6.35 | -0.38 (-5.65%) | 19,284,311 |
9 Sep 2008 | HKD | 6.93 | 7.07 | 6.59 | 6.73 | 6.73 | -0.55 (-7.55%) | 26,052,000 |
8 Sep 2008 | HKD | 7.52 | 7.52 | 7.19 | 7.28 | 7.28 | +0.08 (+1.11%) | 20,282,500 |
5 Sep 2008 | HKD | 7.38 | 7.45 | 7.13 | 7.2 | 7.2 | -0.6 (-7.69%) | 27,893,449 |
4 Sep 2008 | HKD | 8.15 | 8.15 | 7.6 | 7.8 | 7.8 | -0.15 (-1.89%) | 11,707,500 |
3 Sep 2008 | HKD | 8.42 | 8.44 | 7.83 | 7.95 | 7.95 | -0.45 (-5.36%) | 9,414,500 |
2 Sep 2008 | HKD | 8.44 | 8.55 | 8.31 | 8.4 | 8.4 | -0.05 (-0.59%) | 4,934,000 |
1 Sep 2008 | HKD | 8.8 | 8.8 | 8.43 | 8.45 | 8.45 | -0.39 (-4.41%) | 9,065,000 |
29 Aug 2008 | HKD | 8.9 | 9.05 | 8.8 | 8.84 | 8.84 | +0.12 (+1.38%) | 9,583,260 |
28 Aug 2008 | HKD | 8.64 | 9.01 | 8.64 | 8.72 | 8.72 | +0.02 (+0.23%) | 11,377,200 |
27 Aug 2008 | HKD | 8.3 | 8.87 | 8.28 | 8.7 | 8.7 | +0.48 (+5.84%) | 14,655,000 |
26 Aug 2008 | HKD | 8.12 | 8.29 | 8.1 | 8.22 | 8.22 | -0.13 (-1.56%) | 10,427,000 |
25 Aug 2008 | HKD | 8.34 | 8.46 | 8.13 | 8.35 | 8.35 | +0.04 (+0.48%) | 9,623,500 |
22 Aug 2008 | HKD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 8.43 | 8.78 | 8.28 | 8.31 | 8.31 | -0.15 (-1.77%) | 11,852,500 |
20 Aug 2008 | HKD | 7.89 | 8.46 | 7.81 | 8.46 | 8.46 | +0.73 (+9.44%) | 24,496,449 |
19 Aug 2008 | HKD | 7.6 | 7.97 | 7.5 | 7.73 | 7.73 | +0.12 (+1.58%) | 20,558,000 |
18 Aug 2008 | HKD | 7.95 | 7.95 | 7.55 | 7.61 | 7.61 | -0.22 (-2.81%) | 8,154,500 |
15 Aug 2008 | HKD | 8.1 | 8.1 | 7.68 | 7.83 | 7.83 | -0.27 (-3.33%) | 19,495,000 |
14 Aug 2008 | HKD | 8 | 8.18 | 7.92 | 8.1 | 8.1 | -0.09 (-1.10%) | 24,098,000 |
13 Aug 2008 | HKD | 8.6 | 8.6 | 8.19 | 8.19 | 8.19 | -0.41 (-4.77%) | 13,006,000 |
12 Aug 2008 | HKD | 8.49 | 9 | 8.41 | 8.6 | 8.6 | +0.12 (+1.42%) | 22,369,000 |
11 Aug 2008 | HKD | 8.61 | 8.7 | 8.48 | 8.48 | 8.48 | -0.29 (-3.31%) | 11,792,000 |
8 Aug 2008 | HKD | 8.8 | 9.06 | 8.7 | 8.77 | 8.77 | -0.23 (-2.56%) | 20,008,500 |