Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 3,201,600 |
18 Jun 2008 | HKD | 0.76 | 0.79 | 0.72 | 0.79 | 0.79 | +0.04 (+5.33%) | 6,514,400 |
17 Jun 2008 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,042,400 |
16 Jun 2008 | HKD | 0.66 | 0.74 | 0.62 | 0.72 | 0.72 | +0.08 (+12.50%) | 2,355,200 |
13 Jun 2008 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
12 Jun 2008 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
11 Jun 2008 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
10 Jun 2008 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
9 Jun 2008 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 353,600 |
5 Jun 2008 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,248,800 |
4 Jun 2008 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 300,000 |
3 Jun 2008 | HKD | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 464,000 |
2 Jun 2008 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 412,000 |
30 May 2008 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 400,000 |
29 May 2008 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 380,000 |
28 May 2008 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 576,358 |
27 May 2008 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 448,000 |
26 May 2008 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 502,200 |
23 May 2008 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 768,000 |
22 May 2008 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 590,000 |
21 May 2008 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 612,400 |
20 May 2008 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 628,000 |
19 May 2008 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 616,000 |
16 May 2008 | HKD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 506,000 |
15 May 2008 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 564,000 |
14 May 2008 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 658,000 |
13 May 2008 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 742,000 |
12 May 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 726,400 |