Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | HKD | 3.29 | 3.45 | 3.25 | 3.45 | 3.45 | +0.14 (+4.23%) | 11,927,000 |
20 May 2008 | HKD | 3.36 | 3.45 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 12,202,000 |
19 May 2008 | HKD | 3.36 | 3.38 | 3.15 | 3.32 | 3.32 | -0.03 (-0.90%) | 10,930,000 |
16 May 2008 | HKD | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 6,107,000 |
15 May 2008 | HKD | 3.62 | 3.62 | 3.33 | 3.4 | 3.4 | -0.19 (-5.29%) | 22,896,000 |
14 May 2008 | HKD | 3.55 | 3.68 | 3.21 | 3.59 | 3.59 | +0.04 (+1.13%) | 15,059,000 |
13 May 2008 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 92,000 |
12 May 2008 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 3.5 | 3.65 | 3.42 | 3.6 | 3.6 | +0.15 (+4.35%) | 36,356,000 |
8 May 2008 | HKD | 3.32 | 3.47 | 3.27 | 3.45 | 3.45 | +0.11 (+3.29%) | 18,590,199 |
7 May 2008 | HKD | 3.14 | 3.35 | 3.14 | 3.34 | 3.34 | +0.21 (+6.71%) | 34,292,000 |
6 May 2008 | HKD | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 16,230,000 |
5 May 2008 | HKD | 3.15 | 3.17 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 9,723,000 |
2 May 2008 | HKD | 3.15 | 3.17 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 11,174,000 |
1 May 2008 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 3.2 | 3.2 | 3.07 | 3.11 | 3.11 | -0.06 (-1.89%) | 8,804,000 |
29 Apr 2008 | HKD | 3.08 | 3.33 | 3.08 | 3.17 | 3.17 | +0.1 (+3.26%) | 24,714,000 |
28 Apr 2008 | HKD | 3.09 | 3.12 | 3.01 | 3.07 | 3.07 | -0.02 (-0.65%) | 5,017,000 |
25 Apr 2008 | HKD | 3.08 | 3.14 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,901,000 |
24 Apr 2008 | HKD | 3.12 | 3.19 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 11,731,000 |
23 Apr 2008 | HKD | 2.86 | 3.14 | 2.86 | 3.11 | 3.11 | +0.26 (+9.12%) | 21,159,000 |
22 Apr 2008 | HKD | 2.67 | 2.9 | 2.67 | 2.85 | 2.85 | +0.16 (+5.95%) | 8,077,000 |
21 Apr 2008 | HKD | 2.63 | 2.74 | 2.59 | 2.69 | 2.69 | +0.07 (+2.67%) | 12,138,000 |
18 Apr 2008 | HKD | 2.61 | 2.65 | 2.55 | 2.62 | 2.62 | +0.01 (+0.38%) | 2,401,000 |
17 Apr 2008 | HKD | 2.6 | 2.65 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 3,621,000 |
16 Apr 2008 | HKD | 2.69 | 2.7 | 2.53 | 2.59 | 2.59 | -0.07 (-2.63%) | 3,605,000 |
15 Apr 2008 | HKD | 2.64 | 2.72 | 2.62 | 2.66 | 2.66 | +0.02 (+0.76%) | 2,340,000 |
14 Apr 2008 | HKD | 2.68 | 2.71 | 2.6 | 2.64 | 2.64 | -0.1 (-3.65%) | 2,916,000 |
11 Apr 2008 | HKD | 2.78 | 2.8 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 3,815,000 |
10 Apr 2008 | HKD | 2.78 | 2.8 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,468,541 |