Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | HKD | 2.1 | 2.1 | 1.94 | 1.96 | 1.8371 | -0.16 (-7.55%) | 4,164,116 |
9 Sep 2008 | HKD | 2.12 | 2.17 | 2.11 | 2.12 | 1.9871 | -0.06 (-2.75%) | 611,335 |
8 Sep 2008 | HKD | 2.16 | 2.21 | 2.13 | 2.18 | 2.0433 | +0.01 (+0.46%) | 772,437 |
5 Sep 2008 | HKD | 2.15 | 2.2 | 2.05 | 2.17 | 2.0339 | -0.09 (-3.98%) | 1,229,070 |
4 Sep 2008 | HKD | 2.27 | 2.3 | 2.24 | 2.26 | 2.1183 | -0.02 (-0.88%) | 524,916 |
3 Sep 2008 | HKD | 2.26 | 2.3 | 2.25 | 2.28 | 2.137 | +0.01 (+0.44%) | 356,345 |
2 Sep 2008 | HKD | 2.3 | 2.31 | 2.26 | 2.27 | 2.1277 | -0.03 (-1.30%) | 837,518 |
1 Sep 2008 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.1558 | 0.0 (0.0%) | 428,894 |
29 Aug 2008 | HKD | 2.34 | 2.34 | 2.28 | 2.3 | 2.1558 | +0.01 (+0.44%) | 497,603 |
28 Aug 2008 | HKD | 2.28 | 2.32 | 2.28 | 2.29 | 2.1464 | +0.01 (+0.44%) | 541,986 |
27 Aug 2008 | HKD | 2.3 | 2.33 | 2.28 | 2.28 | 2.137 | -0.05 (-2.15%) | 610,268 |
26 Aug 2008 | HKD | 2.31 | 2.33 | 2.27 | 2.33 | 2.1839 | +0.02 (+0.87%) | 548,387 |
25 Aug 2008 | HKD | 2.3 | 2.36 | 2.28 | 2.31 | 2.1651 | +0.01 (+0.43%) | 550,521 |
22 Aug 2008 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.1558 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 2.37 | 2.38 | 2.27 | 2.3 | 2.1558 | -0.07 (-2.95%) | 1,818,000 |
20 Aug 2008 | HKD | 2.35 | 2.4 | 2.3 | 2.37 | 2.2214 | +0.02 (+0.85%) | 772,437 |
19 Aug 2008 | HKD | 2.55 | 2.55 | 2.34 | 2.35 | 2.2026 | -0.22 (-8.56%) | 4,432,975 |
18 Aug 2008 | HKD | 2.68 | 2.68 | 2.57 | 2.57 | 2.4088 | -0.11 (-4.10%) | 10,213,447 |
15 Aug 2008 | HKD | 2.66 | 2.7 | 2.65 | 2.68 | 2.5119 | +0.02 (+0.75%) | 2,030,313 |
14 Aug 2008 | HKD | 2.7 | 2.7 | 2.65 | 2.66 | 2.4932 | -0.04 (-1.48%) | 2,231,958 |
13 Aug 2008 | HKD | 2.74 | 2.75 | 2.69 | 2.7 | 2.5307 | -0.05 (-1.82%) | 1,799,863 |
12 Aug 2008 | HKD | 2.75 | 2.77 | 2.71 | 2.75 | 2.5776 | 0.0 (0.0%) | 7,296,539 |
11 Aug 2008 | HKD | 2.77 | 2.77 | 2.72 | 2.75 | 2.5776 | -0.04 (-1.43%) | 5,785,806 |
8 Aug 2008 | HKD | 2.79 | 2.79 | 2.75 | 2.79 | 2.615 | 0.0 (0.0%) | 7,501,384 |
7 Aug 2008 | HKD | 2.8 | 2.83 | 2.75 | 2.79 | 2.615 | 0.0 (0.0%) | 7,419,233 |
6 Aug 2008 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.615 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 2.83 | 2.83 | 2.77 | 2.79 | 2.615 | -0.03 (-1.06%) | 6,309,655 |
4 Aug 2008 | HKD | 2.8 | 2.87 | 2.79 | 2.82 | 2.6432 | +0.02 (+0.71%) | 1,152,254 |
1 Aug 2008 | HKD | 2.8 | 2.82 | 2.79 | 2.8 | 2.6244 | -0.01 (-0.36%) | 4,933,352 |
31 Jul 2008 | HKD | 2.83 | 2.83 | 2.81 | 2.81 | 2.6338 | -0.02 (-0.71%) | 2,027,113 |