Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | HKD | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,192,000 |
10 Sep 2008 | HKD | 0.56 | 0.6 | 0.53 | 0.6 | 0.6 | +0.01 (+1.69%) | 516,000 |
9 Sep 2008 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 568,000 |
8 Sep 2008 | HKD | 0.55 | 0.55 | 0.5 | 0.55 | 0.55 | 0.0 (0.0%) | 1,028,000 |
5 Sep 2008 | HKD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 148,000 |
4 Sep 2008 | HKD | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 268,715 |
3 Sep 2008 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 40,000 |
2 Sep 2008 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 80,000 |
1 Sep 2008 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 8,000 |
29 Aug 2008 | HKD | 0.49 | 0.59 | 0.49 | 0.57 | 0.57 | +0.02 (+3.64%) | 40,000 |
28 Aug 2008 | HKD | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 3,952,000 |
27 Aug 2008 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 308,000 |
26 Aug 2008 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 4,988,000 |
25 Aug 2008 | HKD | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | -0.01 (-1.69%) | 140,000 |
22 Aug 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 12,000 |
20 Aug 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 561,085 |
19 Aug 2008 | HKD | 0.46 | 0.6 | 0.46 | 0.58 | 0.58 | +0.01 (+1.75%) | 496,000 |
18 Aug 2008 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
15 Aug 2008 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 84,000 |
14 Aug 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
13 Aug 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
12 Aug 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
11 Aug 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 508,000 |
8 Aug 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.04 (+7.27%) | 40,000 |
7 Aug 2008 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 340,000 |
6 Aug 2008 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 68,000 |
4 Aug 2008 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 888,000 |
1 Aug 2008 | HKD | 0.61 | 0.64 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 168,000 |