Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2008 | HKD | 8.31 | 8.5 | 8.2 | 8.5 | 8.5 | -0.01 (-0.12%) | 97,626 |
26 Jun 2008 | HKD | 8.55 | 8.64 | 8.51 | 8.51 | 8.51 | -0.04 (-0.47%) | 108,000 |
25 Jun 2008 | HKD | 8.6 | 8.62 | 8.55 | 8.55 | 8.55 | -0.05 (-0.58%) | 148,000 |
24 Jun 2008 | HKD | 8.53 | 8.77 | 8.51 | 8.6 | 8.6 | +0.09 (+1.06%) | 150,000 |
23 Jun 2008 | HKD | 8.4 | 8.53 | 8.3 | 8.51 | 8.51 | -0.01 (-0.12%) | 121,000 |
20 Jun 2008 | HKD | 8.7 | 8.7 | 8.5 | 8.52 | 8.52 | +0.01 (+0.12%) | 323,000 |
19 Jun 2008 | HKD | 8.49 | 8.7 | 8.49 | 8.51 | 8.51 | -0.18 (-2.07%) | 144,220 |
18 Jun 2008 | HKD | 8.77 | 8.77 | 8.66 | 8.69 | 8.69 | 0.0 (0.0%) | 170,000 |
17 Jun 2008 | HKD | 8.6 | 8.85 | 8.6 | 8.69 | 8.69 | +0.04 (+0.46%) | 245,000 |
16 Jun 2008 | HKD | 8.54 | 8.65 | 8.5 | 8.65 | 8.65 | +0.11 (+1.29%) | 262,768 |
13 Jun 2008 | HKD | 8.47 | 8.71 | 8.47 | 8.54 | 8.54 | -0.16 (-1.84%) | 99,000 |
12 Jun 2008 | HKD | 8.58 | 8.75 | 8.5 | 8.7 | 8.7 | 0.0 (0.0%) | 187,000 |
11 Jun 2008 | HKD | 8.75 | 8.75 | 8.35 | 8.7 | 8.7 | +0.12 (+1.40%) | 176,000 |
10 Jun 2008 | HKD | 8.77 | 8.77 | 8.45 | 8.58 | 8.58 | -0.42 (-4.67%) | 175,000 |
9 Jun 2008 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 9 | 9.45 | 9 | 9 | 9 | +0.15 (+1.69%) | 223,000 |
5 Jun 2008 | HKD | 9.06 | 9.06 | 8.85 | 8.85 | 8.85 | -0.15 (-1.67%) | 37,600 |
4 Jun 2008 | HKD | 8.9 | 9.04 | 8.85 | 9 | 9 | +0.25 (+2.86%) | 277,200 |
3 Jun 2008 | HKD | 8.89 | 8.89 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 160,000 |
2 Jun 2008 | HKD | 8.9 | 8.9 | 8.76 | 8.8 | 8.8 | +0.2 (+2.33%) | 178,000 |
30 May 2008 | HKD | 8.92 | 8.92 | 8.2 | 8.6 | 8.6 | -0.14 (-1.60%) | 271,000 |
29 May 2008 | HKD | 9.5 | 9.5 | 8.5 | 8.74 | 8.74 | -0.22 (-2.46%) | 512,000 |
28 May 2008 | HKD | 9.2 | 9.28 | 8.96 | 8.96 | 8.96 | -0.06 (-0.67%) | 296,000 |
27 May 2008 | HKD | 8.8 | 9.02 | 8.8 | 9.02 | 9.02 | +0.06 (+0.67%) | 850,000 |
26 May 2008 | HKD | 9.03 | 9.03 | 8.74 | 8.96 | 8.96 | -0.04 (-0.44%) | 151,000 |
23 May 2008 | HKD | 9.07 | 9.07 | 8.97 | 9 | 9 | 0.0 (0.0%) | 488,000 |
22 May 2008 | HKD | 9 | 9.08 | 8.99 | 9 | 9 | -0.03 (-0.33%) | 408,000 |
21 May 2008 | HKD | 9.02 | 9.18 | 9 | 9.03 | 9.03 | +0.13 (+1.46%) | 304,000 |
20 May 2008 | HKD | 9.4 | 9.4 | 8.9 | 8.9 | 8.9 | -0.58 (-6.12%) | 684,000 |
19 May 2008 | HKD | 9.55 | 9.55 | 9.38 | 9.48 | 9.48 | -0.02 (-0.21%) | 106,000 |