Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | HKD | 0.183 | 0.192 | 0.182 | 0.182 | 0.182 | -0.001 (-0.55%) | 2,260,000 |
10 Dec 2008 | HKD | 0.169 | 0.184 | 0.169 | 0.183 | 0.183 | +0.015 (+8.93%) | 4,010,000 |
9 Dec 2008 | HKD | 0.173 | 0.175 | 0.165 | 0.168 | 0.168 | -0.003 (-1.75%) | 1,280,000 |
8 Dec 2008 | HKD | 0.175 | 0.175 | 0.168 | 0.171 | 0.171 | -0.004 (-2.29%) | 1,900,000 |
5 Dec 2008 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 5,840,000 |
4 Dec 2008 | HKD | 0.174 | 0.174 | 0.167 | 0.17 | 0.17 | -0.005 (-2.86%) | 5,750,000 |
3 Dec 2008 | HKD | 0.167 | 0.175 | 0.167 | 0.175 | 0.175 | +0.008 (+4.79%) | 7,430,000 |
2 Dec 2008 | HKD | 0.161 | 0.167 | 0.161 | 0.167 | 0.167 | -0.002 (-1.18%) | 5,170,000 |
1 Dec 2008 | HKD | 0.165 | 0.169 | 0.165 | 0.169 | 0.169 | -0.001 (-0.59%) | 5,140,000 |
28 Nov 2008 | HKD | 0.172 | 0.172 | 0.163 | 0.17 | 0.17 | +0.015 (+9.68%) | 6,990,000 |
27 Nov 2008 | HKD | 0.165 | 0.174 | 0.155 | 0.155 | 0.155 | -0.014 (-8.28%) | 8,820,000 |
26 Nov 2008 | HKD | 0.174 | 0.175 | 0.16 | 0.169 | 0.169 | -0.005 (-2.87%) | 7,220,000 |
25 Nov 2008 | HKD | 0.172 | 0.175 | 0.169 | 0.174 | 0.174 | +0.005 (+2.96%) | 7,800,000 |
24 Nov 2008 | HKD | 0.157 | 0.175 | 0.157 | 0.169 | 0.169 | +0.012 (+7.64%) | 7,740,000 |
21 Nov 2008 | HKD | 0.148 | 0.157 | 0.148 | 0.157 | 0.157 | +0.001 (+0.64%) | 3,600,000 |
20 Nov 2008 | HKD | 0.153 | 0.156 | 0.153 | 0.156 | 0.156 | -0.004 (-2.50%) | 5,220,000 |
19 Nov 2008 | HKD | 0.172 | 0.172 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 4,990,000 |
18 Nov 2008 | HKD | 0.17 | 0.171 | 0.16 | 0.165 | 0.165 | -0.007 (-4.07%) | 580,000 |
17 Nov 2008 | HKD | 0.17 | 0.172 | 0.17 | 0.172 | 0.172 | -0.002 (-1.15%) | 3,500,000 |
14 Nov 2008 | HKD | 0.175 | 0.175 | 0.17 | 0.174 | 0.174 | +0.009 (+5.45%) | 4,330,000 |
13 Nov 2008 | HKD | 0.162 | 0.165 | 0.162 | 0.165 | 0.165 | -0.009 (-5.17%) | 2,920,000 |
12 Nov 2008 | HKD | 0.173 | 0.175 | 0.166 | 0.174 | 0.174 | +0.001 (+0.58%) | 2,460,000 |
11 Nov 2008 | HKD | 0.173 | 0.179 | 0.173 | 0.173 | 0.173 | -0.006 (-3.35%) | 4,420,000 |
10 Nov 2008 | HKD | 0.175 | 0.179 | 0.175 | 0.179 | 0.179 | +0.004 (+2.29%) | 4,670,000 |
7 Nov 2008 | HKD | 0.18 | 0.184 | 0.175 | 0.175 | 0.175 | -0.004 (-2.23%) | 4,110,000 |
6 Nov 2008 | HKD | 0.185 | 0.186 | 0.175 | 0.179 | 0.179 | -0.009 (-4.79%) | 4,400,000 |
5 Nov 2008 | HKD | 0.173 | 0.189 | 0.173 | 0.188 | 0.188 | +0.019 (+11.24%) | 9,830,000 |
4 Nov 2008 | HKD | 0.175 | 0.179 | 0.169 | 0.169 | 0.169 | -0.006 (-3.43%) | 5,030,000 |
3 Nov 2008 | HKD | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.012 (-6.42%) | 810,000 |
31 Oct 2008 | HKD | 0.19 | 0.19 | 0.171 | 0.187 | 0.187 | -0.008 (-4.10%) | 290,000 |