Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2008 | HKD | 0.52 | 0.59 | 0.5 | 0.57 | 0.57 | +0.07 (+14.00%) | 41,789,487 |
4 Nov 2008 | HKD | 0.51 | 0.53 | 0.46 | 0.5 | 0.5 | -0.02 (-3.85%) | 15,386,000 |
3 Nov 2008 | HKD | 0.44 | 0.54 | 0.44 | 0.52 | 0.52 | +0.09 (+20.93%) | 39,283,000 |
31 Oct 2008 | HKD | 0.37 | 0.47 | 0.365 | 0.43 | 0.43 | +0.06 (+16.22%) | 40,139,000 |
30 Oct 2008 | HKD | 0.335 | 0.4 | 0.33 | 0.37 | 0.37 | +0.04 (+12.12%) | 51,689,000 |
29 Oct 2008 | HKD | 0.32 | 0.39 | 0.31 | 0.33 | 0.33 | +0.025 (+8.20%) | 26,997,000 |
28 Oct 2008 | HKD | 0.34 | 0.35 | 0.3 | 0.305 | 0.305 | -0.035 (-10.29%) | 16,027,063 |
27 Oct 2008 | HKD | 0.355 | 0.375 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 44,957,000 |
24 Oct 2008 | HKD | 0.45 | 0.465 | 0.355 | 0.37 | 0.37 | -0.16 (-30.19%) | 51,446,000 |
23 Oct 2008 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
22 Oct 2008 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
21 Oct 2008 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 2,356,000 |
20 Oct 2008 | HKD | 0.51 | 0.54 | 0.485 | 0.53 | 0.53 | +0.045 (+9.28%) | 22,902,000 |
17 Oct 2008 | HKD | 0.59 | 0.6 | 0.48 | 0.485 | 0.485 | -0.105 (-17.80%) | 16,536,800 |
16 Oct 2008 | HKD | 0.66 | 0.66 | 0.58 | 0.59 | 0.59 | -0.09 (-13.24%) | 7,299,000 |
15 Oct 2008 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 7,622,000 |
14 Oct 2008 | HKD | 0.69 | 0.73 | 0.65 | 0.71 | 0.71 | +0.05 (+7.58%) | 28,437,000 |
13 Oct 2008 | HKD | 0.65 | 0.71 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 12,892,000 |
10 Oct 2008 | HKD | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | -0.11 (-14.29%) | 5,423,000 |
9 Oct 2008 | HKD | 0.8 | 0.81 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 6,533,000 |
8 Oct 2008 | HKD | 0.89 | 0.93 | 0.78 | 0.78 | 0.78 | -0.15 (-16.13%) | 5,500,000 |
7 Oct 2008 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -0.02 (-2.11%) | 3,764,000 |
3 Oct 2008 | HKD | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,953,000 |
2 Oct 2008 | HKD | 1 | 1 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 2,419,000 |
1 Oct 2008 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 0.92 | 1 | 0.9 | 1 | 1 | -0.01 (-0.99%) | 9,055,000 |
29 Sep 2008 | HKD | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 0.0 (0.0%) | 2,266,000 |
26 Sep 2008 | HKD | 1 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 1,112,000 |
25 Sep 2008 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 5,066,000 |