Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.002 (+2.27%) | 200,000 |
3 Dec 2008 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | 0.0 (0.0%) | 300,000 |
2 Dec 2008 | HKD | 0.096 | 0.096 | 0.088 | 0.088 | 0.088 | -0.004 (-4.35%) | 12,520,000 |
1 Dec 2008 | HKD | 0.093 | 0.093 | 0.091 | 0.092 | 0.092 | -0.007 (-7.07%) | 6,736,000 |
28 Nov 2008 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | +0.002 (+2.06%) | 120,000 |
27 Nov 2008 | HKD | 0.095 | 0.097 | 0.086 | 0.097 | 0.097 | +0.007 (+7.78%) | 432,000 |
26 Nov 2008 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 300,000 |
25 Nov 2008 | HKD | 0.102 | 0.102 | 0.083 | 0.09 | 0.09 | -0.016 (-15.09%) | 2,932,000 |
24 Nov 2008 | HKD | 0.081 | 0.106 | 0.08 | 0.106 | 0.106 | +0.008 (+8.16%) | 3,184,000 |
21 Nov 2008 | HKD | 0.099 | 0.099 | 0.097 | 0.098 | 0.098 | -0.006 (-5.77%) | 2,056,000 |
20 Nov 2008 | HKD | 0.101 | 0.104 | 0.101 | 0.104 | 0.104 | 0.0 (0.0%) | 1,120,000 |
19 Nov 2008 | HKD | 0.104 | 0.104 | 0.101 | 0.104 | 0.104 | 0.0 (0.0%) | 2,288,000 |
18 Nov 2008 | HKD | 0.105 | 0.105 | 0.102 | 0.104 | 0.104 | -0.001 (-0.95%) | 3,180,000 |
17 Nov 2008 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
14 Nov 2008 | HKD | 0.122 | 0.122 | 0.105 | 0.105 | 0.105 | -0.014 (-11.76%) | 872,000 |
13 Nov 2008 | HKD | 0.11 | 0.119 | 0.11 | 0.119 | 0.119 | +0.013 (+12.26%) | 140,000 |
12 Nov 2008 | HKD | 0.118 | 0.118 | 0.106 | 0.106 | 0.106 | +0.006 (+6%) | 261,000 |
11 Nov 2008 | HKD | 0.099 | 0.1 | 0.099 | 0.1 | 0.1 | 0.0 (0.0%) | 3,132,000 |
10 Nov 2008 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 4,000,000 |
7 Nov 2008 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.002 (-1.96%) | 2,212,000 |
6 Nov 2008 | HKD | 0.109 | 0.11 | 0.102 | 0.102 | 0.102 | -0.008 (-7.27%) | 1,668,000 |
5 Nov 2008 | HKD | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 236,000 |
4 Nov 2008 | HKD | 0.105 | 0.105 | 0.102 | 0.105 | 0.105 | 0.0 (0.0%) | 1,944,000 |
3 Nov 2008 | HKD | 0.11 | 0.121 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 7,804,880 |
31 Oct 2008 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.02 (-15.38%) | 964,000 |
30 Oct 2008 | HKD | 0.124 | 0.13 | 0.124 | 0.13 | 0.13 | +0.01 (+8.33%) | 232,000 |
29 Oct 2008 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.019 (+18.81%) | 248,000 |
28 Oct 2008 | HKD | 0.101 | 0.101 | 0.1 | 0.101 | 0.101 | +0.001 (+1%) | 300,000 |
27 Oct 2008 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 96,000 |
24 Oct 2008 | HKD | 0.105 | 0.105 | 0.098 | 0.1 | 0.1 | -0.008 (-7.41%) | 4,248,000 |