Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | HKD | 5.49 | 5.85 | 5.38 | 5.81 | 5.81 | +0.32 (+5.83%) | 4,299,000 |
4 Jul 2008 | HKD | 5.79 | 5.8 | 5.49 | 5.49 | 5.49 | -0.26 (-4.52%) | 5,658,529 |
3 Jul 2008 | HKD | 6.01 | 6.08 | 5.75 | 5.75 | 5.75 | -0.41 (-6.66%) | 4,510,000 |
2 Jul 2008 | HKD | 5.87 | 6.35 | 5.87 | 6.16 | 6.16 | +0.25 (+4.23%) | 7,844,000 |
1 Jul 2008 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 6 | 6.05 | 5.83 | 5.91 | 5.91 | -0.12 (-1.99%) | 3,074,000 |
27 Jun 2008 | HKD | 5.98 | 6.08 | 5.78 | 6.03 | 6.03 | -0.11 (-1.79%) | 6,475,000 |
26 Jun 2008 | HKD | 6.3 | 6.34 | 6.12 | 6.14 | 6.14 | -0.16 (-2.54%) | 1,896,000 |
25 Jun 2008 | HKD | 6.25 | 6.4 | 6.25 | 6.3 | 6.3 | +0.07 (+1.12%) | 872,000 |
24 Jun 2008 | HKD | 6.3 | 6.45 | 6.21 | 6.23 | 6.23 | -0.22 (-3.41%) | 2,995,755 |
23 Jun 2008 | HKD | 6.5 | 6.58 | 6.31 | 6.45 | 6.45 | -0.13 (-1.98%) | 2,547,000 |
20 Jun 2008 | HKD | 6.92 | 6.92 | 6.55 | 6.58 | 6.58 | -0.22 (-3.24%) | 3,597,000 |
19 Jun 2008 | HKD | 6.8 | 6.89 | 6.71 | 6.8 | 6.8 | -0.17 (-2.44%) | 2,478,000 |
18 Jun 2008 | HKD | 6.81 | 7.1 | 6.71 | 6.97 | 6.97 | +0.19 (+2.80%) | 4,199,000 |
17 Jun 2008 | HKD | 6.82 | 6.89 | 6.73 | 6.78 | 6.78 | -0.1 (-1.45%) | 3,654,000 |
16 Jun 2008 | HKD | 6.9 | 7.05 | 6.8 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,447,630 |
13 Jun 2008 | HKD | 6.95 | 6.95 | 6.82 | 6.83 | 6.83 | -0.14 (-2.01%) | 2,406,000 |
12 Jun 2008 | HKD | 7 | 7.1 | 6.8 | 6.97 | 6.97 | -0.32 (-4.39%) | 9,699,000 |
11 Jun 2008 | HKD | 7.42 | 7.5 | 7.24 | 7.29 | 7.29 | -0.12 (-1.62%) | 3,868,000 |
10 Jun 2008 | HKD | 7.68 | 7.68 | 7.35 | 7.41 | 7.41 | -0.39 (-5%) | 5,878,000 |
9 Jun 2008 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 7.85 | 7.95 | 7.74 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,457,000 |
5 Jun 2008 | HKD | 7.95 | 7.95 | 7.65 | 7.7 | 7.7 | -0.15 (-1.91%) | 3,125,000 |
4 Jun 2008 | HKD | 7.8 | 8.14 | 7.75 | 7.85 | 7.85 | +0.04 (+0.51%) | 3,128,000 |
3 Jun 2008 | HKD | 8 | 8.04 | 7.8 | 7.81 | 7.81 | -0.32 (-3.94%) | 3,973,000 |
2 Jun 2008 | HKD | 8.17 | 8.18 | 8.06 | 8.13 | 8.13 | -0.01 (-0.12%) | 2,564,000 |
30 May 2008 | HKD | 8.1 | 8.15 | 8 | 8.14 | 8.14 | +0.12 (+1.50%) | 3,760,000 |
29 May 2008 | HKD | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 4,951,000 |
28 May 2008 | HKD | 7.98 | 8.06 | 7.81 | 8 | 8 | +0.1 (+1.27%) | 8,737,908 |
27 May 2008 | HKD | 7.75 | 8.02 | 7.71 | 7.9 | 7.9 | +0.22 (+2.86%) | 13,724,000 |