Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | HKD | 12.1 | 12.1 | 11.14 | 11.28 | 2.82 | -1.16 (-9.32%) | 1,184,000 |
20 Jun 2008 | HKD | 12.68 | 12.68 | 12.1 | 12.44 | 3.11 | +0.14 (+1.14%) | 1,376,000 |
19 Jun 2008 | HKD | 12.5 | 12.5 | 12.3 | 12.3 | 3.075 | -0.2 (-1.60%) | 2,008,000 |
18 Jun 2008 | HKD | 12.76 | 12.76 | 12.44 | 12.5 | 3.125 | +0.1 (+0.81%) | 1,336,000 |
17 Jun 2008 | HKD | 12.48 | 12.48 | 11.64 | 12.4 | 3.1 | 0.0 (0.0%) | 1,448,000 |
16 Jun 2008 | HKD | 12.56 | 12.62 | 12 | 12.4 | 3.1 | -0.46 (-3.58%) | 3,156,000 |
13 Jun 2008 | HKD | 12.96 | 12.96 | 11.2 | 12.86 | 3.215 | +0.06 (+0.47%) | 928,000 |
12 Jun 2008 | HKD | 12.8 | 12.8 | 12.3 | 12.8 | 3.2 | 0.0 (0.0%) | 2,080,000 |
11 Jun 2008 | HKD | 12.5 | 13.06 | 12.4 | 12.8 | 3.2 | +0.2 (+1.59%) | 9,616,000 |
10 Jun 2008 | HKD | 12.62 | 12.62 | 12.3 | 12.6 | 3.15 | -0.1 (-0.79%) | 1,128,000 |
9 Jun 2008 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 3.175 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 12.6 | 12.72 | 12.6 | 12.7 | 3.175 | 0.0 (0.0%) | 736,000 |
5 Jun 2008 | HKD | 12.72 | 12.72 | 12.7 | 12.7 | 3.175 | +0.08 (+0.63%) | 208,000 |
4 Jun 2008 | HKD | 12.6 | 12.8 | 12.6 | 12.62 | 3.155 | -0.74 (-5.54%) | 512,000 |
3 Jun 2008 | HKD | 13 | 13.36 | 12.84 | 13.36 | 3.34 | +0.34 (+2.61%) | 21,776,000 |
2 Jun 2008 | HKD | 12.98 | 13.02 | 12.92 | 13.02 | 3.255 | +0.22 (+1.72%) | 1,085,600 |
30 May 2008 | HKD | 13.2 | 13.2 | 12.8 | 12.8 | 3.2 | -0.2 (-1.54%) | 2,872,000 |
29 May 2008 | HKD | 13.2 | 13.24 | 12.92 | 13 | 3.25 | -0.1 (-0.76%) | 5,904,000 |
28 May 2008 | HKD | 13.06 | 13.36 | 13.06 | 13.1 | 3.275 | +0.1 (+0.77%) | 128,000 |
27 May 2008 | HKD | 13 | 13.28 | 13 | 13 | 3.25 | +0.04 (+0.31%) | 4,456,000 |
26 May 2008 | HKD | 13.04 | 13.04 | 12.8 | 12.96 | 3.24 | -0.12 (-0.92%) | 720,000 |
23 May 2008 | HKD | 13.36 | 13.36 | 12.98 | 13.08 | 3.27 | 0.0 (0.0%) | 4,288,000 |
22 May 2008 | HKD | 13.18 | 13.18 | 13 | 13.08 | 3.27 | +0.08 (+0.62%) | 7,728,000 |
21 May 2008 | HKD | 13.6 | 13.7 | 12.84 | 13 | 3.25 | -0.84 (-6.07%) | 7,536,000 |
20 May 2008 | HKD | 14 | 14.06 | 13.84 | 13.84 | 3.46 | -0.22 (-1.56%) | 992,000 |
19 May 2008 | HKD | 14.8 | 14.8 | 13.96 | 14.06 | 3.515 | -0.22 (-1.54%) | 1,968,000 |
16 May 2008 | HKD | 14.5 | 14.78 | 13.56 | 14.28 | 3.57 | -0.52 (-3.51%) | 6,008,000 |
15 May 2008 | HKD | 14.6 | 14.8 | 14.5 | 14.8 | 3.7 | +0.3 (+2.07%) | 3,024,000 |
14 May 2008 | HKD | 14.5 | 14.8 | 14 | 14.5 | 3.625 | +0.94 (+6.93%) | 1,608,000 |
13 May 2008 | HKD | 13.5 | 13.7 | 13.34 | 13.56 | 3.39 | -0.04 (-0.29%) | 2,588,000 |