Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2008 | HKD | 3.05 | 3.05 | 2.98 | 3 | 1.5 | -0.05 (-1.64%) | 178,000 |
27 Jun 2008 | HKD | 3 | 3.1 | 3 | 3.05 | 1.525 | -0.05 (-1.61%) | 198,000 |
26 Jun 2008 | HKD | 3.22 | 3.22 | 3.1 | 3.1 | 1.55 | -0.12 (-3.73%) | 568,000 |
25 Jun 2008 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 1.61 | 0.0 (0.0%) | 10,000 |
24 Jun 2008 | HKD | 3.4 | 3.4 | 3.21 | 3.22 | 1.61 | -0.18 (-5.29%) | 245,000 |
23 Jun 2008 | HKD | 3.4 | 3.45 | 3.32 | 3.4 | 1.7 | -0.05 (-1.45%) | 52,500 |
20 Jun 2008 | HKD | 3.37 | 3.5 | 3.37 | 3.45 | 1.725 | +0.04 (+1.17%) | 243,000 |
19 Jun 2008 | HKD | 3.5 | 3.5 | 3.26 | 3.41 | 1.705 | -0.09 (-2.57%) | 305,000 |
18 Jun 2008 | HKD | 3.4 | 3.51 | 3.4 | 3.5 | 1.75 | +0.09 (+2.64%) | 84,000 |
17 Jun 2008 | HKD | 3.53 | 3.53 | 3.4 | 3.41 | 1.705 | -0.02 (-0.58%) | 76,000 |
16 Jun 2008 | HKD | 3.53 | 3.63 | 3.42 | 3.43 | 1.715 | -0.03 (-0.87%) | 99,000 |
13 Jun 2008 | HKD | 3.5 | 3.5 | 3.46 | 3.46 | 1.73 | -0.04 (-1.14%) | 47,000 |
12 Jun 2008 | HKD | 3.6 | 3.6 | 3.5 | 3.5 | 1.75 | -0.28 (-7.41%) | 184,500 |
11 Jun 2008 | HKD | 3.79 | 3.79 | 3.67 | 3.78 | 1.89 | -0.01 (-0.26%) | 40,500 |
10 Jun 2008 | HKD | 3.85 | 3.85 | 3.72 | 3.79 | 1.895 | -0.13 (-3.32%) | 108,500 |
9 Jun 2008 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 1.96 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 3.9 | 3.92 | 3.86 | 3.92 | 1.96 | +0.02 (+0.51%) | 100,500 |
5 Jun 2008 | HKD | 3.86 | 3.9 | 3.85 | 3.9 | 1.95 | +0.04 (+1.04%) | 58,000 |
4 Jun 2008 | HKD | 4 | 4 | 3.83 | 3.86 | 1.93 | -0.07 (-1.78%) | 120,500 |
3 Jun 2008 | HKD | 3.98 | 3.98 | 3.92 | 3.93 | 1.965 | -0.05 (-1.26%) | 60,500 |
2 Jun 2008 | HKD | 3.95 | 4.05 | 3.95 | 3.98 | 1.99 | +0.03 (+0.76%) | 43,500 |
30 May 2008 | HKD | 4 | 4 | 3.95 | 3.95 | 1.975 | -0.07 (-1.74%) | 129,500 |
29 May 2008 | HKD | 4 | 4.05 | 4 | 4.02 | 2.01 | -0.03 (-0.74%) | 239,500 |
28 May 2008 | HKD | 4.02 | 4.05 | 4.02 | 4.05 | 2.025 | 0.0 (0.0%) | 696,000 |
27 May 2008 | HKD | 4.04 | 4.08 | 4 | 4.05 | 2.025 | +0.05 (+1.25%) | 542,500 |
26 May 2008 | HKD | 4 | 4 | 3.95 | 4 | 2 | 0.0 (0.0%) | 834,500 |
23 May 2008 | HKD | 4 | 4 | 3.95 | 4 | 2 | 0.0 (0.0%) | 940,000 |
22 May 2008 | HKD | 4 | 4.02 | 3.95 | 4 | 2 | -0.04 (-0.99%) | 1,084,000 |
21 May 2008 | HKD | 3.98 | 4.08 | 3.96 | 4.04 | 2.02 | +0.07 (+1.76%) | 364,000 |
20 May 2008 | HKD | 4.12 | 4.13 | 3.95 | 3.97 | 1.985 | -0.13 (-3.17%) | 876,500 |