Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 0.108 | 0.109 | 0.106 | 0.108 | 0.108 | 0.0 (0.0%) | 328,000 |
22 Oct 2008 | HKD | 0.11 | 0.11 | 0.108 | 0.108 | 0.108 | -0.004 (-3.57%) | 1,004,000 |
21 Oct 2008 | HKD | 0.12 | 0.12 | 0.11 | 0.112 | 0.112 | -0.025 (-18.25%) | 2,692,000 |
20 Oct 2008 | HKD | 0.132 | 0.139 | 0.12 | 0.137 | 0.137 | -0.023 (-14.37%) | 3,952,000 |
17 Oct 2008 | HKD | 0.131 | 0.16 | 0.131 | 0.16 | 0.16 | +0.015 (+10.34%) | 72,000 |
16 Oct 2008 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.007 (+5.07%) | 12,000 |
15 Oct 2008 | HKD | 0.139 | 0.14 | 0.123 | 0.138 | 0.138 | +0.003 (+2.22%) | 224,000 |
14 Oct 2008 | HKD | 0.141 | 0.155 | 0.1 | 0.135 | 0.135 | -0.025 (-15.63%) | 34,602,000 |
13 Oct 2008 | HKD | 0.13 | 0.25 | 0.13 | 0.16 | 0.16 | +0.01 (+6.67%) | 460,000 |
10 Oct 2008 | HKD | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -0.026 (-14.77%) | 1,288,000 |
9 Oct 2008 | HKD | 0.2 | 0.21 | 0.176 | 0.176 | 0.176 | +0.025 (+16.56%) | 1,780,000 |
8 Oct 2008 | HKD | 0.227 | 0.227 | 0.151 | 0.151 | 0.151 | -0.078 (-34.06%) | 360,000 |
7 Oct 2008 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.23 | 0.23 | 0.21 | 0.229 | 0.229 | -0.001 (-0.43%) | 824,000 |
3 Oct 2008 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 812,000 |
2 Oct 2008 | HKD | 0.249 | 0.249 | 0.24 | 0.24 | 0.24 | -0.009 (-3.61%) | 1,948,000 |
1 Oct 2008 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.26 | 0.26 | 0.23 | 0.249 | 0.249 | -0.016 (-6.04%) | 180,000 |
29 Sep 2008 | HKD | 0.25 | 0.32 | 0.25 | 0.265 | 0.265 | -0.07 (-20.90%) | 1,696,870 |
26 Sep 2008 | HKD | 0.385 | 0.385 | 0.315 | 0.335 | 0.335 | -0.055 (-14.10%) | 756,000 |
25 Sep 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 504,000 |
24 Sep 2008 | HKD | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.06 (-13.04%) | 68,000 |
23 Sep 2008 | HKD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 324,000 |
22 Sep 2008 | HKD | 0.53 | 0.53 | 0.4 | 0.49 | 0.49 | -0.02 (-3.92%) | 876,000 |
19 Sep 2008 | HKD | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | +0.04 (+8.51%) | 348,000 |
18 Sep 2008 | HKD | 0.44 | 0.47 | 0.3 | 0.47 | 0.47 | -0.03 (-6%) | 604,000 |
17 Sep 2008 | HKD | 0.465 | 0.51 | 0.44 | 0.5 | 0.5 | -0.01 (-1.96%) | 220,000 |
16 Sep 2008 | HKD | 0.51 | 0.51 | 0.465 | 0.51 | 0.51 | -0.04 (-7.27%) | 4,000 |
15 Sep 2008 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 134,000 |