Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2008 | HKD | 1.61 | 1.72 | 1.43 | 1.59 | 0.3975 | -0.19 (-10.67%) | 1,984,000 |
21 Oct 2008 | HKD | 1.66 | 1.78 | 1.66 | 1.78 | 0.445 | -0.07 (-3.78%) | 1,008,000 |
20 Oct 2008 | HKD | 1.9 | 2.02 | 1.84 | 1.85 | 0.4625 | -0.05 (-2.63%) | 708,000 |
17 Oct 2008 | HKD | 1.89 | 2.05 | 1.88 | 1.9 | 0.475 | -0.17 (-8.21%) | 276,000 |
16 Oct 2008 | HKD | 1.92 | 2.08 | 1.77 | 2.07 | 0.5175 | -0.03 (-1.43%) | 332,000 |
15 Oct 2008 | HKD | 2.2 | 2.3 | 1.85 | 2.1 | 0.525 | -0.19 (-8.30%) | 406,000 |
14 Oct 2008 | HKD | 1.78 | 2.4 | 1.78 | 2.29 | 0.5725 | +0.41 (+21.81%) | 3,280,000 |
13 Oct 2008 | HKD | 1.85 | 1.88 | 1.7 | 1.88 | 0.47 | -0.07 (-3.59%) | 540,000 |
10 Oct 2008 | HKD | 1.8 | 2.02 | 1.71 | 1.95 | 0.4875 | -0.13 (-6.25%) | 812,000 |
9 Oct 2008 | HKD | 2 | 2.12 | 2 | 2.08 | 0.52 | +0.08 (+4%) | 720,000 |
8 Oct 2008 | HKD | 2.02 | 2.1 | 1.86 | 2 | 0.5 | -0.21 (-9.50%) | 652,000 |
7 Oct 2008 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 0.5525 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 2.45 | 2.45 | 2.21 | 2.21 | 0.5525 | -0.19 (-7.92%) | 412,000 |
3 Oct 2008 | HKD | 2.42 | 2.42 | 2.4 | 2.4 | 0.6 | -0.02 (-0.83%) | 196,000 |
2 Oct 2008 | HKD | 2.34 | 2.42 | 2.32 | 2.42 | 0.605 | +0.08 (+3.42%) | 284,000 |
1 Oct 2008 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 0.585 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 2.22 | 2.35 | 2.22 | 2.34 | 0.585 | -0.06 (-2.50%) | 224,000 |
29 Sep 2008 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 0.6 | 0.0 (0.0%) | 180,000 |
26 Sep 2008 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 0.6 | +0.01 (+0.42%) | 460,000 |
25 Sep 2008 | HKD | 2.55 | 2.55 | 2.18 | 2.39 | 0.5975 | -0.01 (-0.42%) | 420,000 |
24 Sep 2008 | HKD | 2.4 | 2.4 | 2.36 | 2.4 | 0.6 | -0.12 (-4.76%) | 164,000 |
23 Sep 2008 | HKD | 2.5 | 2.7 | 2.5 | 2.52 | 0.63 | -0.18 (-6.67%) | 300,000 |
22 Sep 2008 | HKD | 2.9 | 2.9 | 2.7 | 2.7 | 0.675 | -0.1 (-3.57%) | 568,000 |
19 Sep 2008 | HKD | 2.7 | 2.91 | 2.69 | 2.8 | 0.7 | +0.11 (+4.09%) | 580,000 |
18 Sep 2008 | HKD | 2.01 | 2.7 | 2.01 | 2.69 | 0.6725 | -0.11 (-3.93%) | 1,780,000 |
17 Sep 2008 | HKD | 3.19 | 3.19 | 2.8 | 2.8 | 0.7 | -0.39 (-12.23%) | 1,048,000 |
16 Sep 2008 | HKD | 2.91 | 3.19 | 2.91 | 3.19 | 0.7975 | -0.34 (-9.63%) | 560,000 |
15 Sep 2008 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 0.8825 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 3.41 | 3.55 | 3.3 | 3.53 | 0.8825 | -0.07 (-1.94%) | 404,000 |
11 Sep 2008 | HKD | 3.5 | 3.66 | 3.17 | 3.6 | 0.9 | -0.12 (-3.23%) | 616,000 |