Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2008 | HKD | 11.5 | 11.74 | 11.46 | 11.66 | 2.915 | +0.16 (+1.39%) | 1,792,000 |
14 Aug 2008 | HKD | 11.1 | 11.6 | 11.1 | 11.5 | 2.875 | +0.1 (+0.88%) | 4,448,000 |
13 Aug 2008 | HKD | 11.3 | 11.5 | 11.16 | 11.4 | 2.85 | -0.1 (-0.87%) | 3,315,600 |
12 Aug 2008 | HKD | 11.3 | 11.5 | 11 | 11.5 | 2.875 | +0.2 (+1.77%) | 1,696,000 |
11 Aug 2008 | HKD | 11.5 | 11.68 | 11.22 | 11.3 | 2.825 | 0.0 (0.0%) | 3,836,000 |
8 Aug 2008 | HKD | 11.5 | 11.6 | 11.06 | 11.3 | 2.825 | -0.1 (-0.88%) | 2,924,000 |
7 Aug 2008 | HKD | 11.5 | 11.5 | 11.2 | 11.4 | 2.85 | +0.6 (+5.56%) | 6,144,000 |
6 Aug 2008 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 2.7 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 10.42 | 10.8 | 10.42 | 10.8 | 2.7 | +0.32 (+3.05%) | 528,000 |
4 Aug 2008 | HKD | 10.8 | 10.8 | 10.4 | 10.48 | 2.62 | -0.22 (-2.06%) | 2,640,000 |
1 Aug 2008 | HKD | 10.78 | 10.8 | 10.68 | 10.7 | 2.675 | +0.18 (+1.71%) | 2,169,616 |
31 Jul 2008 | HKD | 10.4 | 10.52 | 10.4 | 10.52 | 2.63 | +0.2 (+1.94%) | 2,176,000 |
30 Jul 2008 | HKD | 10.5 | 10.5 | 10.3 | 10.32 | 2.58 | +0.04 (+0.39%) | 1,192,000 |
29 Jul 2008 | HKD | 10.26 | 10.4 | 10.26 | 10.28 | 2.57 | +0.02 (+0.19%) | 3,632,000 |
28 Jul 2008 | HKD | 10.26 | 10.26 | 10.26 | 10.26 | 2.565 | 0.0 (0.0%) | 816,000 |
25 Jul 2008 | HKD | 9.96 | 10.26 | 9.96 | 10.26 | 2.565 | +0.26 (+2.60%) | 256,000 |
24 Jul 2008 | HKD | 10 | 10.06 | 10 | 10 | 2.5 | -0.04 (-0.40%) | 3,152,000 |
23 Jul 2008 | HKD | 10.3 | 10.3 | 10 | 10.04 | 2.51 | +0.04 (+0.40%) | 2,510,384 |
22 Jul 2008 | HKD | 9.95 | 10 | 9.95 | 10 | 2.5 | +0.1 (+1.01%) | 4,544,000 |
21 Jul 2008 | HKD | 10 | 10 | 9.84 | 9.9 | 2.475 | -0.1 (-1%) | 6,848,000 |
18 Jul 2008 | HKD | 10.02 | 10.02 | 9.92 | 10 | 2.5 | 0.0 (0.0%) | 6,000,000 |
17 Jul 2008 | HKD | 10.16 | 10.16 | 9.96 | 10 | 2.5 | 0.0 (0.0%) | 1,392,000 |
16 Jul 2008 | HKD | 10 | 10.36 | 9.9 | 10 | 2.5 | 0.0 (0.0%) | 3,720,000 |
15 Jul 2008 | HKD | 10.04 | 10.16 | 10 | 10 | 2.5 | -0.4 (-3.85%) | 11,544,000 |
14 Jul 2008 | HKD | 9.9 | 11.5 | 9.9 | 10.4 | 2.6 | +0.36 (+3.59%) | 5,984,000 |
11 Jul 2008 | HKD | 10.08 | 10.08 | 10 | 10.04 | 2.51 | +0.05 (+0.50%) | 3,864,000 |
10 Jul 2008 | HKD | 10 | 10.02 | 9.96 | 9.99 | 2.4975 | -0.01 (-0.10%) | 2,397,824 |
9 Jul 2008 | HKD | 10.1 | 10.1 | 9.98 | 10 | 2.5 | +0.02 (+0.20%) | 8,832,000 |
8 Jul 2008 | HKD | 10 | 10.04 | 9.91 | 9.98 | 2.495 | +0.16 (+1.63%) | 7,024,000 |
7 Jul 2008 | HKD | 9.8 | 9.9 | 9.75 | 9.82 | 2.455 | -0.08 (-0.81%) | 3,280,000 |