Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | HKD | 4.19 | 4.3 | 4.07 | 4.3 | 4.3 | +0.11 (+2.63%) | 674,000 |
11 Sep 2008 | HKD | 4.37 | 4.37 | 4.1 | 4.19 | 4.19 | -0.18 (-4.12%) | 922,000 |
10 Sep 2008 | HKD | 4.44 | 4.5 | 4.3 | 4.37 | 4.37 | -0.08 (-1.80%) | 820,000 |
9 Sep 2008 | HKD | 4.5 | 4.5 | 4.38 | 4.45 | 4.45 | -0.16 (-3.47%) | 476,107 |
8 Sep 2008 | HKD | 4.53 | 4.64 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 1,242,000 |
5 Sep 2008 | HKD | 4.46 | 4.6 | 4.46 | 4.53 | 4.53 | +0.07 (+1.57%) | 528,000 |
4 Sep 2008 | HKD | 4.7 | 4.7 | 4.44 | 4.46 | 4.46 | -0.25 (-5.31%) | 2,565,005 |
3 Sep 2008 | HKD | 4.8 | 4.8 | 4.69 | 4.71 | 4.71 | -0.09 (-1.88%) | 820,000 |
2 Sep 2008 | HKD | 4.8 | 4.85 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 68,000 |
1 Sep 2008 | HKD | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | -0.07 (-1.43%) | 176,000 |
29 Aug 2008 | HKD | 4.79 | 5 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 675,596 |
28 Aug 2008 | HKD | 4.83 | 5 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 436,000 |
27 Aug 2008 | HKD | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | +0.07 (+1.47%) | 512,702 |
26 Aug 2008 | HKD | 4.76 | 4.93 | 4.73 | 4.76 | 4.76 | -0.19 (-3.84%) | 722,000 |
25 Aug 2008 | HKD | 4.79 | 4.95 | 4.77 | 4.95 | 4.95 | +0.2 (+4.21%) | 181,960 |
22 Aug 2008 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 4.8 | 4.8 | 4.75 | 4.75 | 4.75 | -0.15 (-3.06%) | 504,000 |
20 Aug 2008 | HKD | 4.8 | 5 | 4.76 | 4.9 | 4.9 | -0.1 (-2%) | 302,000 |
19 Aug 2008 | HKD | 5.02 | 5.02 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 1,450,000 |
18 Aug 2008 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
15 Aug 2008 | HKD | 5 | 5.03 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 745,000 |
14 Aug 2008 | HKD | 5 | 5.04 | 5 | 5 | 5 | -0.02 (-0.40%) | 491,015 |
13 Aug 2008 | HKD | 5.04 | 5.05 | 4.95 | 5.02 | 5.02 | -0.02 (-0.40%) | 512,500 |
12 Aug 2008 | HKD | 5.1 | 5.15 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 902,000 |
11 Aug 2008 | HKD | 4.94 | 5.14 | 4.94 | 5.08 | 5.08 | +0.14 (+2.83%) | 724,000 |
8 Aug 2008 | HKD | 5 | 5 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,874,000 |
7 Aug 2008 | HKD | 5.15 | 5.26 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 1,462,000 |
6 Aug 2008 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 5.2 | 5.2 | 4.99 | 5.02 | 5.02 | -0.13 (-2.52%) | 1,116,607 |
4 Aug 2008 | HKD | 5.25 | 5.3 | 5.05 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,642,000 |