Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | HKD | 0.2 | 0.2 | 0.185 | 0.195 | 0.195 | -0.015 (-7.14%) | 15,200,000 |
17 Sep 2008 | HKD | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 16,610,000 |
16 Sep 2008 | HKD | 0.23 | 0.231 | 0.21 | 0.22 | 0.22 | -0.03 (-12%) | 15,720,000 |
15 Sep 2008 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
12 Sep 2008 | HKD | 0.26 | 0.26 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 15,890,000 |
11 Sep 2008 | HKD | 0.275 | 0.275 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 32,940,000 |
10 Sep 2008 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,190,000 |
9 Sep 2008 | HKD | 0.295 | 0.295 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 6,110,000 |
8 Sep 2008 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 5,700,000 |
5 Sep 2008 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 10,230,000 |
4 Sep 2008 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 9,500,000 |
3 Sep 2008 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 8,540,000 |
2 Sep 2008 | HKD | 0.33 | 0.33 | 0.3 | 0.315 | 0.315 | -0.02 (-5.97%) | 15,100,000 |
1 Sep 2008 | HKD | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,620,000 |
29 Aug 2008 | HKD | 0.36 | 0.36 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 9,290,000 |
28 Aug 2008 | HKD | 0.365 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 8,310,000 |
27 Aug 2008 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 5,010,000 |
26 Aug 2008 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 5,180,000 |
25 Aug 2008 | HKD | 0.365 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 5,970,000 |
22 Aug 2008 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 0 |
21 Aug 2008 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 5,170,000 |
20 Aug 2008 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 3,710,000 |
19 Aug 2008 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 5,630,000 |
18 Aug 2008 | HKD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 13,610,000 |
15 Aug 2008 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.02 (+5.13%) | 32,290,000 |
14 Aug 2008 | HKD | 0.375 | 0.39 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 37,530,000 |
13 Aug 2008 | HKD | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 42,300,000 |
12 Aug 2008 | HKD | 0.355 | 0.38 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 59,065,000 |
11 Aug 2008 | HKD | 0.395 | 0.395 | 0.36 | 0.365 | 0.365 | -0.03 (-7.59%) | 34,770,000 |
8 Aug 2008 | HKD | 0.405 | 0.415 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 28,280,000 |