Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2008 | HKD | 3.33 | 3.33 | 2.78 | 2.78 | 2.78 | -0.55 (-16.52%) | 1,742,000 |
23 Oct 2008 | HKD | 3.15 | 3.38 | 3.05 | 3.33 | 3.33 | +0.12 (+3.74%) | 707,200 |
22 Oct 2008 | HKD | 3.35 | 3.46 | 3.21 | 3.21 | 3.21 | -0.16 (-4.75%) | 432,000 |
21 Oct 2008 | HKD | 3.42 | 3.46 | 3.37 | 3.37 | 3.37 | -0.02 (-0.59%) | 846,083 |
20 Oct 2008 | HKD | 3.4 | 3.55 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 799,799 |
17 Oct 2008 | HKD | 3.5 | 3.6 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 768,000 |
16 Oct 2008 | HKD | 3.67 | 3.67 | 3.4 | 3.48 | 3.48 | -0.19 (-5.18%) | 433,200 |
15 Oct 2008 | HKD | 3.68 | 3.68 | 3.5 | 3.67 | 3.67 | -0.08 (-2.13%) | 1,670,000 |
14 Oct 2008 | HKD | 3.66 | 3.8 | 3.62 | 3.75 | 3.75 | +0.21 (+5.93%) | 792,000 |
13 Oct 2008 | HKD | 3.4 | 3.65 | 3.4 | 3.54 | 3.54 | +0.2 (+5.99%) | 1,183,200 |
10 Oct 2008 | HKD | 3.54 | 3.65 | 3.1 | 3.34 | 3.34 | -0.4 (-10.70%) | 1,387,160 |
9 Oct 2008 | HKD | 3.7 | 3.81 | 3.61 | 3.74 | 3.74 | +0.04 (+1.08%) | 272,000 |
8 Oct 2008 | HKD | 3.8 | 3.8 | 3.6 | 3.7 | 3.7 | -0.28 (-7.04%) | 1,745,000 |
7 Oct 2008 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
6 Oct 2008 | HKD | 3.91 | 4.05 | 3.91 | 3.98 | 3.98 | -0.1 (-2.45%) | 419,000 |
3 Oct 2008 | HKD | 4.1 | 4.2 | 4.02 | 4.08 | 4.08 | -0.22 (-5.12%) | 802,500 |
2 Oct 2008 | HKD | 3.95 | 4.54 | 3.95 | 4.3 | 4.3 | +0.27 (+6.70%) | 1,342,000 |
1 Oct 2008 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
30 Sep 2008 | HKD | 4 | 4.07 | 3.9 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,031,100 |
29 Sep 2008 | HKD | 4.2 | 4.2 | 4.01 | 4.1 | 4.1 | -0.1 (-2.38%) | 738,000 |
26 Sep 2008 | HKD | 4.15 | 4.2 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 128,000 |
25 Sep 2008 | HKD | 4.09 | 4.13 | 4.01 | 4.13 | 4.13 | +0.05 (+1.23%) | 738,200 |
24 Sep 2008 | HKD | 4 | 4.13 | 3.87 | 4.08 | 4.08 | +0.25 (+6.53%) | 1,634,000 |
23 Sep 2008 | HKD | 4.05 | 4.05 | 3.83 | 3.83 | 3.83 | -0.26 (-6.36%) | 996,000 |
22 Sep 2008 | HKD | 4.3 | 4.3 | 3.95 | 4.09 | 4.09 | -0.2 (-4.66%) | 1,472,000 |
19 Sep 2008 | HKD | 4.1 | 4.29 | 3.45 | 4.29 | 4.29 | +0.29 (+7.25%) | 4,340,000 |
18 Sep 2008 | HKD | 4 | 4 | 3.4 | 4 | 4 | -0.08 (-1.96%) | 1,016,820 |
17 Sep 2008 | HKD | 4.37 | 4.37 | 3.8 | 4.08 | 4.08 | -0.29 (-6.64%) | 556,000 |
16 Sep 2008 | HKD | 4 | 4.38 | 3.44 | 4.37 | 4.37 | +0.07 (+1.63%) | 853,000 |
15 Sep 2008 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |