Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | HKD | 2.3259 | 2.3603 | 2.0588 | 2.1277 | 1.0638 | -0.103 (-4.63%) | 3,848,000 |
3 Dec 2008 | HKD | 2.0674 | 2.2397 | 2.0071 | 2.2311 | 1.1156 | +0.276 (+14.09%) | 6,404,000 |
2 Dec 2008 | HKD | 2.0158 | 2.0158 | 1.8779 | 1.9555 | 0.9778 | -0.103 (-5.02%) | 3,036,854 |
1 Dec 2008 | HKD | 2.0244 | 2.0674 | 1.8952 | 2.0588 | 1.0294 | +0.06 (+3.02%) | 3,665,428 |
28 Nov 2008 | HKD | 1.9813 | 2.0674 | 1.9124 | 1.9985 | 0.9992 | +0.06 (+3.11%) | 6,708,000 |
27 Nov 2008 | HKD | 1.9296 | 1.9813 | 1.809 | 1.9382 | 0.9691 | +0.069 (+3.69%) | 11,468,000 |
26 Nov 2008 | HKD | 1.8952 | 1.8952 | 1.8004 | 1.8693 | 0.9346 | +0.077 (+4.33%) | 2,420,000 |
25 Nov 2008 | HKD | 1.7401 | 1.9813 | 1.6453 | 1.7918 | 0.8959 | +0.155 (+9.48%) | 9,426,000 |
24 Nov 2008 | HKD | 1.6798 | 1.6798 | 1.585 | 1.6367 | 0.8184 | +0.009 (+0.53%) | 13,744,000 |
21 Nov 2008 | HKD | 1.5592 | 1.6884 | 1.5334 | 1.6281 | 0.8141 | +0.017 (+1.07%) | 10,388,000 |
20 Nov 2008 | HKD | 1.6884 | 1.7143 | 1.5764 | 1.6109 | 0.8054 | -0.172 (-9.66%) | 10,024,000 |
19 Nov 2008 | HKD | 1.8693 | 1.8693 | 1.7401 | 1.7832 | 0.8916 | -0.043 (-2.35%) | 8,352,000 |
18 Nov 2008 | HKD | 1.8865 | 1.8865 | 1.7659 | 1.8262 | 0.9131 | -0.026 (-1.40%) | 4,372,000 |
17 Nov 2008 | HKD | 1.9382 | 1.9382 | 1.809 | 1.8521 | 0.9261 | -0.06 (-3.15%) | 1,528,000 |
14 Nov 2008 | HKD | 1.8952 | 1.9555 | 1.8435 | 1.9124 | 0.9562 | +0.103 (+5.72%) | 3,968,000 |
13 Nov 2008 | HKD | 1.809 | 1.8779 | 1.7832 | 1.809 | 0.9045 | -0.095 (-4.98%) | 6,244,000 |
12 Nov 2008 | HKD | 1.921 | 2.0244 | 1.8176 | 1.9038 | 0.9519 | +0.009 (+0.45%) | 7,904,000 |
11 Nov 2008 | HKD | 2.1019 | 2.1019 | 1.8952 | 1.8952 | 0.9476 | -0.164 (-7.95%) | 8,800,000 |
10 Nov 2008 | HKD | 2.0244 | 2.1536 | 1.9555 | 2.0588 | 1.0294 | +0.172 (+9.13%) | 8,264,000 |
7 Nov 2008 | HKD | 1.809 | 1.8952 | 1.7746 | 1.8865 | 0.9433 | 0.0 (0.0%) | 3,216,000 |
6 Nov 2008 | HKD | 1.9899 | 1.9899 | 1.8349 | 1.8865 | 0.9433 | -0.121 (-6.01%) | 5,404,000 |
5 Nov 2008 | HKD | 1.9813 | 2.1364 | 1.9813 | 2.0071 | 1.0035 | +0.077 (+4.02%) | 9,916,000 |
4 Nov 2008 | HKD | 1.9382 | 1.9382 | 1.8521 | 1.9296 | 0.9648 | +0.034 (+1.82%) | 4,464,000 |
3 Nov 2008 | HKD | 1.9382 | 1.9813 | 1.8693 | 1.8952 | 0.9476 | +0.026 (+1.39%) | 5,436,000 |
31 Oct 2008 | HKD | 1.7229 | 2.0158 | 1.6367 | 1.8693 | 0.9346 | +0.207 (+12.43%) | 16,456,000 |
30 Oct 2008 | HKD | 1.4989 | 1.7229 | 1.4989 | 1.6626 | 0.8313 | +0.198 (+13.53%) | 7,448,000 |
29 Oct 2008 | HKD | 1.5937 | 1.5937 | 1.43 | 1.4644 | 0.7322 | -0.026 (-1.74%) | 4,676,000 |
28 Oct 2008 | HKD | 1.4214 | 1.6367 | 1.2922 | 1.4903 | 0.7451 | +0.026 (+1.77%) | 9,815,732 |
27 Oct 2008 | HKD | 1.6023 | 1.6367 | 1.3611 | 1.4644 | 0.7322 | -0.198 (-11.92%) | 19,308,000 |
24 Oct 2008 | HKD | 1.6367 | 1.6626 | 1.5678 | 1.6626 | 0.8313 | +0.035 (+2.12%) | 13,208,298 |