Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | HKD | 1.7918 | 1.7918 | 1.5937 | 1.6281 | 0.8141 | -0.103 (-5.97%) | 17,898,000 |
22 Oct 2008 | HKD | 1.7229 | 1.8004 | 1.7229 | 1.7315 | 0.8658 | +0.009 (+0.50%) | 14,888,000 |
21 Oct 2008 | HKD | 1.8176 | 1.8176 | 1.697 | 1.7229 | 0.8615 | -0.009 (-0.50%) | 4,888,000 |
20 Oct 2008 | HKD | 1.8349 | 1.8349 | 1.7229 | 1.7315 | 0.8658 | -0.077 (-4.28%) | 10,864,000 |
17 Oct 2008 | HKD | 1.8952 | 1.9124 | 1.7918 | 1.809 | 0.9045 | -0.026 (-1.41%) | 9,376,000 |
16 Oct 2008 | HKD | 1.8176 | 1.9296 | 1.7918 | 1.8349 | 0.9174 | -0.121 (-6.17%) | 10,282,000 |
15 Oct 2008 | HKD | 2.2397 | 2.2828 | 1.8952 | 1.9555 | 0.9778 | -0.319 (-14.01%) | 16,920,000 |
14 Oct 2008 | HKD | 2.3087 | 2.4379 | 2.2656 | 2.2742 | 1.1371 | +0.043 (+1.93%) | 16,886,000 |
13 Oct 2008 | HKD | 2.3259 | 2.3517 | 2.1536 | 2.2311 | 1.1156 | +0.086 (+4.01%) | 6,584,000 |
10 Oct 2008 | HKD | 2.1536 | 2.2225 | 2.1105 | 2.145 | 1.0725 | -0.146 (-6.39%) | 11,749,896 |
9 Oct 2008 | HKD | 2.412 | 2.4982 | 2.1536 | 2.2914 | 1.1457 | -0.095 (-3.97%) | 9,282,000 |
8 Oct 2008 | HKD | 2.5499 | 2.5499 | 2.3259 | 2.3862 | 1.1931 | -0.564 (-19.11%) | 6,345,000 |
7 Oct 2008 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 1.475 | +0.409 (+16.09%) | 0 |
6 Oct 2008 | HKD | 2.6532 | 2.6532 | 2.4982 | 2.5412 | 1.2706 | -0.129 (-4.84%) | 3,720,000 |
3 Oct 2008 | HKD | 2.6532 | 2.7135 | 2.5843 | 2.6705 | 1.3353 | +0.052 (+1.97%) | 2,752,986 |
2 Oct 2008 | HKD | 2.7911 | 2.7911 | 2.5843 | 2.6188 | 1.3094 | -0.501 (-16.06%) | 6,162,000 |
1 Oct 2008 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 1.56 | +0.432 (+16.08%) | 0 |
30 Sep 2008 | HKD | 2.4551 | 2.7566 | 2.4551 | 2.6877 | 1.3438 | -0.069 (-2.50%) | 5,788,000 |
29 Sep 2008 | HKD | 2.86 | 2.86 | 2.7135 | 2.7566 | 1.3783 | 0.0 (0.0%) | 4,860,000 |
26 Sep 2008 | HKD | 2.8427 | 2.8427 | 2.6791 | 2.7566 | 1.3783 | -0.009 (-0.31%) | 4,128,000 |
25 Sep 2008 | HKD | 2.8427 | 2.8858 | 2.7566 | 2.7652 | 1.3826 | -0.077 (-2.73%) | 2,688,000 |
24 Sep 2008 | HKD | 2.7911 | 2.9289 | 2.7911 | 2.8427 | 1.4213 | -0.043 (-1.49%) | 4,088,000 |
23 Sep 2008 | HKD | 2.7566 | 2.972 | 2.6963 | 2.8858 | 1.4429 | +0.017 (+0.60%) | 9,536,000 |
22 Sep 2008 | HKD | 2.9203 | 3.0064 | 2.6877 | 2.8686 | 1.4343 | +0.224 (+8.47%) | 10,988,000 |
19 Sep 2008 | HKD | 2.636 | 2.7652 | 2.5843 | 2.6446 | 1.3223 | +0.233 (+9.64%) | 15,816,000 |
18 Sep 2008 | HKD | 2.4982 | 2.4982 | 2.1708 | 2.412 | 1.206 | -0.181 (-6.98%) | 18,648,420 |
17 Sep 2008 | HKD | 2.6963 | 2.7049 | 2.5412 | 2.5929 | 1.2965 | -0.026 (-0.99%) | 11,616,000 |
16 Sep 2008 | HKD | 2.8858 | 2.8858 | 2.5412 | 2.6188 | 1.3094 | -0.861 (-24.75%) | 29,812,100 |
15 Sep 2008 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 1.74 | +0.482 (+16.09%) | 0 |
12 Sep 2008 | HKD | 3.0581 | 3.0581 | 2.9289 | 2.9978 | 1.4989 | -0.026 (-0.85%) | 7,480,000 |