Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | HKD | 3.3 | 3.39 | 3.29 | 3.3 | 3.3 | -0.15 (-4.35%) | 3,841,000 |
20 Jun 2008 | HKD | 3.39 | 3.46 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 2,577,000 |
19 Jun 2008 | HKD | 3.5 | 3.53 | 3.32 | 3.38 | 3.38 | -0.11 (-3.15%) | 988,000 |
18 Jun 2008 | HKD | 3.49 | 3.53 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,438,000 |
17 Jun 2008 | HKD | 3.5 | 3.5 | 3.33 | 3.46 | 3.46 | +0.02 (+0.58%) | 4,084,000 |
16 Jun 2008 | HKD | 3.5 | 3.57 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 3,922,000 |
13 Jun 2008 | HKD | 3.58 | 3.63 | 3.45 | 3.46 | 3.46 | -0.15 (-4.16%) | 4,575,000 |
12 Jun 2008 | HKD | 3.59 | 3.65 | 3.54 | 3.61 | 3.61 | -0.06 (-1.63%) | 5,471,000 |
11 Jun 2008 | HKD | 3.58 | 3.72 | 3.57 | 3.67 | 3.67 | +0.07 (+1.94%) | 9,716,000 |
10 Jun 2008 | HKD | 3.6 | 3.6 | 3.52 | 3.6 | 3.6 | -0.04 (-1.10%) | 7,423,000 |
9 Jun 2008 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | +0.04 (+1.11%) | 7,850,000 |
5 Jun 2008 | HKD | 3.55 | 3.66 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 10,272,000 |
4 Jun 2008 | HKD | 3.72 | 3.76 | 3.52 | 3.55 | 3.55 | -0.17 (-4.57%) | 12,140,000 |
3 Jun 2008 | HKD | 3.63 | 3.83 | 3.63 | 3.72 | 3.72 | +0.05 (+1.36%) | 6,474,000 |
2 Jun 2008 | HKD | 3.86 | 3.88 | 3.65 | 3.67 | 3.67 | -0.2 (-5.17%) | 8,746,000 |
30 May 2008 | HKD | 3.89 | 3.89 | 3.77 | 3.87 | 3.87 | -0.05 (-1.28%) | 16,843,000 |
29 May 2008 | HKD | 3.95 | 3.97 | 3.78 | 3.92 | 3.92 | -0.06 (-1.51%) | 40,541,406 |
28 May 2008 | HKD | 3.55 | 3.98 | 3.55 | 3.98 | 3.98 | +0.48 (+13.71%) | 87,907,797 |
27 May 2008 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
26 May 2008 | HKD | 3.32 | 3.5 | 3.29 | 3.5 | 3.5 | +0.09 (+2.64%) | 7,070,000 |
23 May 2008 | HKD | 3.55 | 3.63 | 3.39 | 3.41 | 3.41 | -0.2 (-5.54%) | 6,924,000 |
22 May 2008 | HKD | 3.43 | 3.66 | 3.35 | 3.61 | 3.61 | +0.16 (+4.64%) | 20,417,000 |
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 |