Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | HKD | 3.55 | 3.72 | 3.55 | 3.72 | 0.93 | -0.11 (-2.87%) | 288,000 |
9 Sep 2008 | HKD | 3.85 | 3.89 | 3.71 | 3.83 | 0.9575 | -0.16 (-4.01%) | 1,224,000 |
8 Sep 2008 | HKD | 3.9 | 4 | 3.71 | 3.99 | 0.9975 | +0.11 (+2.84%) | 644,000 |
5 Sep 2008 | HKD | 3.55 | 3.88 | 3.5 | 3.88 | 0.97 | -0.02 (-0.51%) | 540,000 |
4 Sep 2008 | HKD | 3.68 | 3.92 | 3.65 | 3.9 | 0.975 | +0.11 (+2.90%) | 2,328,000 |
3 Sep 2008 | HKD | 3.7 | 3.79 | 3.67 | 3.79 | 0.9475 | -0.01 (-0.26%) | 96,000 |
2 Sep 2008 | HKD | 3.75 | 3.87 | 3.51 | 3.8 | 0.95 | -0.15 (-3.80%) | 1,352,000 |
1 Sep 2008 | HKD | 3.5 | 3.98 | 3.5 | 3.95 | 0.9875 | +0.25 (+6.76%) | 3,176,000 |
29 Aug 2008 | HKD | 3.78 | 3.8 | 3.55 | 3.7 | 0.925 | 0.0 (0.0%) | 1,440,000 |
28 Aug 2008 | HKD | 3.2 | 3.78 | 3.2 | 3.7 | 0.925 | +0.32 (+9.47%) | 880,000 |
27 Aug 2008 | HKD | 3.11 | 3.42 | 3.11 | 3.38 | 0.845 | +0.09 (+2.74%) | 2,036,000 |
26 Aug 2008 | HKD | 3.2 | 3.29 | 3.2 | 3.29 | 0.8225 | +0.04 (+1.23%) | 256,000 |
25 Aug 2008 | HKD | 3.15 | 3.3 | 3.15 | 3.25 | 0.8125 | +0.1 (+3.17%) | 912,000 |
22 Aug 2008 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 0.7875 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 3.04 | 3.19 | 3 | 3.15 | 0.7875 | +0.11 (+3.62%) | 1,272,000 |
20 Aug 2008 | HKD | 3.08 | 3.1 | 3.04 | 3.04 | 0.76 | -0.03 (-0.98%) | 72,000 |
19 Aug 2008 | HKD | 3.07 | 3.15 | 3.07 | 3.07 | 0.7675 | -0.12 (-3.76%) | 64,000 |
18 Aug 2008 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 0.7975 | -0.11 (-3.33%) | 24,000 |
15 Aug 2008 | HKD | 3.18 | 3.35 | 3.18 | 3.3 | 0.825 | +0.2 (+6.45%) | 5,732,000 |
14 Aug 2008 | HKD | 3.1 | 3.15 | 3.09 | 3.1 | 0.775 | -0.1 (-3.13%) | 96,000 |
13 Aug 2008 | HKD | 3 | 3.2 | 3 | 3.2 | 0.8 | 0.0 (0.0%) | 1,088,000 |
12 Aug 2008 | HKD | 2.9 | 3.2 | 2.7 | 3.2 | 0.8 | +0.08 (+2.56%) | 1,668,000 |
11 Aug 2008 | HKD | 3.21 | 3.21 | 3.1 | 3.12 | 0.78 | -0.09 (-2.80%) | 740,000 |
8 Aug 2008 | HKD | 3.29 | 3.29 | 3.2 | 3.21 | 0.8025 | -0.01 (-0.31%) | 1,160,000 |
7 Aug 2008 | HKD | 3.3 | 3.3 | 3.15 | 3.22 | 0.805 | -0.13 (-3.88%) | 620,000 |
6 Aug 2008 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 0.8375 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 3.35 | 3.35 | 3.3 | 3.35 | 0.8375 | -0.09 (-2.62%) | 320,000 |
4 Aug 2008 | HKD | 3.36 | 3.48 | 3.36 | 3.44 | 0.86 | -0.06 (-1.71%) | 168,000 |
1 Aug 2008 | HKD | 3.34 | 3.5 | 3.34 | 3.5 | 0.875 | +0.12 (+3.55%) | 60,000 |
31 Jul 2008 | HKD | 3.34 | 3.38 | 3.34 | 3.38 | 0.845 | +0.04 (+1.20%) | 208,000 |