Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | HKD | 1.17 | 1.26 | 1.17 | 1.17 | 0.2925 | 0.0 (0.0%) | 204,000 |
2 Dec 2008 | HKD | 1.17 | 1.21 | 1.13 | 1.17 | 0.2925 | 0.0 (0.0%) | 2,116,000 |
1 Dec 2008 | HKD | 1.15 | 1.18 | 1.1 | 1.17 | 0.2925 | +0.07 (+6.36%) | 1,020,000 |
28 Nov 2008 | HKD | 1.09 | 1.12 | 1.09 | 1.1 | 0.275 | +0.01 (+0.92%) | 288,000 |
27 Nov 2008 | HKD | 1.15 | 1.2 | 1.09 | 1.09 | 0.2725 | +0.01 (+0.93%) | 1,572,000 |
26 Nov 2008 | HKD | 1.15 | 1.15 | 1.06 | 1.08 | 0.27 | -0.05 (-4.42%) | 2,444,000 |
25 Nov 2008 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 0.2825 | -0.02 (-1.74%) | 472,000 |
24 Nov 2008 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 0.2875 | 0.0 (0.0%) | 60,000 |
21 Nov 2008 | HKD | 1.09 | 1.15 | 1.03 | 1.15 | 0.2875 | +0.06 (+5.50%) | 1,560,000 |
20 Nov 2008 | HKD | 1.2 | 1.2 | 1.09 | 1.09 | 0.2725 | -0.11 (-9.17%) | 168,000 |
19 Nov 2008 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.3 | 0.0 (0.0%) | 0 |
18 Nov 2008 | HKD | 1.15 | 1.2 | 1.12 | 1.2 | 0.3 | -0.07 (-5.51%) | 248,000 |
17 Nov 2008 | HKD | 1.15 | 1.27 | 1.15 | 1.27 | 0.3175 | +0.09 (+7.63%) | 956,000 |
14 Nov 2008 | HKD | 1.22 | 1.27 | 1.18 | 1.18 | 0.295 | -0.03 (-2.48%) | 816,000 |
13 Nov 2008 | HKD | 1.2 | 1.27 | 1.2 | 1.21 | 0.3025 | -0.07 (-5.47%) | 268,000 |
12 Nov 2008 | HKD | 1.18 | 1.28 | 1.16 | 1.28 | 0.32 | -0.01 (-0.78%) | 1,796,000 |
11 Nov 2008 | HKD | 1.28 | 1.34 | 1.28 | 1.29 | 0.3225 | +0.01 (+0.78%) | 708,000 |
10 Nov 2008 | HKD | 1.38 | 1.49 | 1.22 | 1.28 | 0.32 | -0.01 (-0.78%) | 1,980,000 |
7 Nov 2008 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 0.3225 | +0.09 (+7.50%) | 84,000 |
6 Nov 2008 | HKD | 1.26 | 1.28 | 1.2 | 1.2 | 0.3 | -0.18 (-13.04%) | 244,000 |
5 Nov 2008 | HKD | 1.32 | 1.38 | 1.29 | 1.38 | 0.345 | +0.09 (+6.98%) | 840,000 |
4 Nov 2008 | HKD | 1.2 | 1.3 | 1.2 | 1.29 | 0.3225 | -0.06 (-4.44%) | 476,000 |
3 Nov 2008 | HKD | 1.17 | 1.38 | 1.1 | 1.35 | 0.3375 | +0.18 (+15.38%) | 596,000 |
31 Oct 2008 | HKD | 1.17 | 1.28 | 1.09 | 1.17 | 0.2925 | 0.0 (0.0%) | 672,000 |
30 Oct 2008 | HKD | 1.16 | 1.24 | 1.12 | 1.17 | 0.2925 | +0.07 (+6.36%) | 2,144,000 |
29 Oct 2008 | HKD | 1.01 | 1.23 | 1.01 | 1.1 | 0.275 | +0.03 (+2.80%) | 532,000 |
28 Oct 2008 | HKD | 1.1 | 1.13 | 1.02 | 1.07 | 0.2675 | -0.05 (-4.46%) | 492,000 |
27 Oct 2008 | HKD | 1.3 | 1.36 | 1.12 | 1.12 | 0.28 | -0.37 (-24.83%) | 648,000 |
24 Oct 2008 | HKD | 1.41 | 1.56 | 1.4 | 1.49 | 0.3725 | -0.08 (-5.10%) | 1,504,000 |
23 Oct 2008 | HKD | 1.41 | 1.61 | 1.41 | 1.57 | 0.3925 | -0.02 (-1.26%) | 1,384,000 |