Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | HKD | 5.3 | 5.4 | 4.95 | 4.96 | 4.96 | -0.09 (-1.78%) | 2,562,766 |
19 Sep 2008 | HKD | 4.75 | 5.17 | 4.65 | 5.05 | 5.05 | +0.43 (+9.31%) | 6,043,984 |
18 Sep 2008 | HKD | 4.7 | 4.7 | 4.33 | 4.62 | 4.62 | -0.38 (-7.60%) | 3,003,000 |
17 Sep 2008 | HKD | 4.88 | 5.05 | 4.88 | 5 | 5 | +0.15 (+3.09%) | 3,792,000 |
16 Sep 2008 | HKD | 4.89 | 4.89 | 4.5 | 4.85 | 4.85 | -0.15 (-3%) | 908,429 |
15 Sep 2008 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 5.48 | 5.48 | 4.78 | 5 | 5 | -0.16 (-3.10%) | 3,855,732 |
11 Sep 2008 | HKD | 5.65 | 5.65 | 5 | 5.16 | 5.16 | -0.42 (-7.53%) | 4,826,564 |
10 Sep 2008 | HKD | 5.49 | 5.66 | 5.41 | 5.58 | 5.58 | -0.12 (-2.11%) | 1,596,168 |
9 Sep 2008 | HKD | 6.06 | 6.07 | 5.61 | 5.7 | 5.7 | -0.54 (-8.65%) | 3,691,000 |
8 Sep 2008 | HKD | 5.8 | 6.24 | 5.8 | 6.24 | 6.24 | +0.42 (+7.22%) | 4,752,286 |
5 Sep 2008 | HKD | 5.36 | 5.85 | 5.34 | 5.82 | 5.82 | +0.12 (+2.11%) | 2,734,448 |
4 Sep 2008 | HKD | 5.6 | 5.75 | 5.37 | 5.7 | 5.7 | +0.33 (+6.15%) | 1,867,000 |
3 Sep 2008 | HKD | 5.52 | 5.57 | 5.3 | 5.37 | 5.37 | -0.27 (-4.79%) | 765,000 |
2 Sep 2008 | HKD | 5.85 | 5.89 | 5.56 | 5.64 | 5.64 | -0.21 (-3.59%) | 524,000 |
1 Sep 2008 | HKD | 5.9 | 5.95 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 3,351,000 |
29 Aug 2008 | HKD | 5.65 | 5.91 | 5.65 | 5.86 | 5.86 | +0.33 (+5.97%) | 3,705,000 |
28 Aug 2008 | HKD | 5.6 | 5.69 | 5.27 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,140,556 |
27 Aug 2008 | HKD | 5.26 | 5.57 | 5.26 | 5.5 | 5.5 | +0.21 (+3.97%) | 3,331,000 |
26 Aug 2008 | HKD | 5.3 | 5.35 | 5.11 | 5.29 | 5.29 | -0.04 (-0.75%) | 1,044,000 |
25 Aug 2008 | HKD | 4.82 | 5.91 | 4.82 | 5.33 | 5.33 | +0.42 (+8.55%) | 4,620,000 |
22 Aug 2008 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 4.95 | 4.98 | 4.8 | 4.91 | 4.91 | 0.0 (0.0%) | 712,000 |
20 Aug 2008 | HKD | 4.85 | 5.02 | 4.8 | 4.91 | 4.91 | +0.08 (+1.66%) | 6,556,000 |
19 Aug 2008 | HKD | 5.09 | 5.2 | 4.73 | 4.83 | 4.83 | -0.27 (-5.29%) | 6,745,000 |
18 Aug 2008 | HKD | 5.38 | 5.4 | 4.9 | 5.1 | 5.1 | -0.3 (-5.56%) | 5,099,000 |
15 Aug 2008 | HKD | 5.49 | 5.5 | 5.28 | 5.4 | 5.4 | -0.1 (-1.82%) | 5,030,000 |
14 Aug 2008 | HKD | 5.3 | 5.6 | 5.23 | 5.5 | 5.5 | +0.18 (+3.38%) | 4,685,600 |
13 Aug 2008 | HKD | 5.6 | 5.86 | 5.28 | 5.32 | 5.32 | -0.58 (-9.83%) | 7,542,000 |
12 Aug 2008 | HKD | 5.88 | 6.1 | 5.72 | 5.9 | 5.9 | +0.22 (+3.87%) | 2,968,000 |