Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2008 | HKD | 0.27 | 0.5 | 0.27 | 0.46 | 4.6 | +0.15 (+48.39%) | 196,000 |
18 Sep 2008 | HKD | 0.36 | 0.36 | 0.27 | 0.31 | 3.1 | -0.12 (-27.91%) | 369,000 |
17 Sep 2008 | HKD | 0.5 | 0.5 | 0.425 | 0.43 | 4.3 | -0.07 (-14.00%) | 37,000 |
16 Sep 2008 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 5 | -0.09 (-15.25%) | 14,000 |
15 Sep 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.52 | 0.6 | 0.5 | 0.59 | 5.9 | -0.01 (-1.67%) | 16,000 |
11 Sep 2008 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 6 | +0.01 (+1.69%) | 3,000 |
10 Sep 2008 | HKD | 0.52 | 0.59 | 0.5 | 0.59 | 5.9 | +0.01 (+1.72%) | 15,000 |
9 Sep 2008 | HKD | 0.55 | 0.65 | 0.55 | 0.58 | 5.8 | +0.03 (+5.45%) | 25,000 |
8 Sep 2008 | HKD | 0.52 | 0.58 | 0.5 | 0.55 | 5.5 | -0.1 (-15.38%) | 191,000 |
5 Sep 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
4 Sep 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
3 Sep 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
2 Sep 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
1 Sep 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
29 Aug 2008 | HKD | 0.66 | 0.66 | 0.62 | 0.65 | 6.5 | +0.02 (+3.17%) | 12,000 |
28 Aug 2008 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | 0.0 (0.0%) | 0 |
27 Aug 2008 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | 0.0 (0.0%) | 0 |
26 Aug 2008 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 6.3 | 0.0 (0.0%) | 6,000 |
25 Aug 2008 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 6.3 | +0.01 (+1.61%) | 3,000 |
22 Aug 2008 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 6.2 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 6.2 | +0.03 (+5.08%) | 4,000 |
20 Aug 2008 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 5.9 | 0.0 (0.0%) | 33,000 |
19 Aug 2008 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 91,000 |
18 Aug 2008 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 6 | -0.03 (-4.76%) | 226,000 |
15 Aug 2008 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 6.3 | +0.03 (+5%) | 21,000 |
14 Aug 2008 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 6 | +0.01 (+1.69%) | 44,000 |
13 Aug 2008 | HKD | 0.6 | 0.64 | 0.57 | 0.59 | 5.9 | -0.06 (-9.23%) | 117,000 |
12 Aug 2008 | HKD | 0.6 | 0.65 | 0.58 | 0.65 | 6.5 | +0.02 (+3.17%) | 90,000 |
11 Aug 2008 | HKD | 0.71 | 0.71 | 0.6 | 0.63 | 6.3 | -0.1 (-13.70%) | 131,000 |