Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | HKD | 2.38 | 2.4 | 2.32 | 2.35 | 2.35 | -0.03 (-1.26%) | 5,170,000 |
4 Dec 2008 | HKD | 2.5 | 2.5 | 2.37 | 2.38 | 2.38 | -0.07 (-2.86%) | 3,141,400 |
3 Dec 2008 | HKD | 2.45 | 2.48 | 2.34 | 2.45 | 2.45 | +0.06 (+2.51%) | 7,820,000 |
2 Dec 2008 | HKD | 2.46 | 2.46 | 2.37 | 2.39 | 2.39 | -0.14 (-5.53%) | 2,048,500 |
1 Dec 2008 | HKD | 2.42 | 2.54 | 2.37 | 2.53 | 2.53 | +0.14 (+5.86%) | 1,752,000 |
28 Nov 2008 | HKD | 2.3 | 2.39 | 2.25 | 2.39 | 2.39 | +0.11 (+4.82%) | 3,436,000 |
27 Nov 2008 | HKD | 2.42 | 2.45 | 2.24 | 2.28 | 2.28 | -0.05 (-2.15%) | 7,226,000 |
26 Nov 2008 | HKD | 2.24 | 2.36 | 2.23 | 2.33 | 2.33 | +0.1 (+4.48%) | 3,437,000 |
25 Nov 2008 | HKD | 2.36 | 2.38 | 2.18 | 2.23 | 2.23 | -0.09 (-3.88%) | 2,952,000 |
24 Nov 2008 | HKD | 2.35 | 2.37 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 172,000 |
21 Nov 2008 | HKD | 2.34 | 2.4 | 2.28 | 2.32 | 2.32 | -0.09 (-3.73%) | 770,000 |
20 Nov 2008 | HKD | 2.52 | 2.52 | 2.34 | 2.41 | 2.41 | -0.1 (-3.98%) | 562,000 |
19 Nov 2008 | HKD | 2.52 | 2.56 | 2.42 | 2.51 | 2.51 | 0.0 (0.0%) | 1,049,000 |
18 Nov 2008 | HKD | 2.62 | 2.64 | 2.51 | 2.51 | 2.51 | -0.11 (-4.20%) | 1,183,301 |
17 Nov 2008 | HKD | 2.75 | 2.79 | 2.6 | 2.62 | 2.62 | -0.1 (-3.68%) | 2,874,609 |
14 Nov 2008 | HKD | 2.72 | 2.79 | 2.65 | 2.72 | 2.72 | +0.02 (+0.74%) | 494,000 |
13 Nov 2008 | HKD | 2.73 | 2.73 | 2.59 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,602,000 |
12 Nov 2008 | HKD | 2.85 | 2.85 | 2.68 | 2.75 | 2.75 | -0.14 (-4.84%) | 1,252,000 |
11 Nov 2008 | HKD | 3.06 | 3.06 | 2.88 | 2.89 | 2.89 | -0.15 (-4.93%) | 668,000 |
10 Nov 2008 | HKD | 3.15 | 3.35 | 2.88 | 3.04 | 3.04 | -0.02 (-0.65%) | 870,000 |
7 Nov 2008 | HKD | 2.83 | 3.1 | 2.8 | 3.06 | 3.06 | +0.17 (+5.88%) | 359,107 |
6 Nov 2008 | HKD | 2.97 | 2.97 | 2.8 | 2.89 | 2.89 | -0.13 (-4.30%) | 372,000 |
5 Nov 2008 | HKD | 3.12 | 3.25 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 548,000 |
4 Nov 2008 | HKD | 3.39 | 3.4 | 2.91 | 3.07 | 3.07 | -0.13 (-4.06%) | 582,000 |
3 Nov 2008 | HKD | 3.09 | 3.26 | 3.09 | 3.2 | 3.2 | +0.3 (+10.34%) | 842,000 |
31 Oct 2008 | HKD | 2.77 | 3.03 | 2.62 | 2.9 | 2.9 | +0.18 (+6.62%) | 946,000 |
30 Oct 2008 | HKD | 2.65 | 2.78 | 2.58 | 2.72 | 2.72 | +0.1 (+3.82%) | 1,148,000 |
29 Oct 2008 | HKD | 2.86 | 2.86 | 2.56 | 2.62 | 2.62 | -0.16 (-5.76%) | 1,242,000 |
28 Oct 2008 | HKD | 2.75 | 2.81 | 2.44 | 2.78 | 2.78 | -0.02 (-0.71%) | 968,160 |
27 Oct 2008 | HKD | 2.78 | 2.9 | 2.66 | 2.8 | 2.8 | +0.02 (+0.72%) | 848,000 |