Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 May 2008 | HKD | 3.91 | 4.1 | 3.91 | 4.1 | 2.05 | +0.2 (+5.13%) | 2,063,000 |
16 May 2008 | HKD | 3.9 | 3.99 | 3.9 | 3.9 | 1.95 | 0.0 (0.0%) | 2,177,500 |
15 May 2008 | HKD | 3.91 | 3.95 | 3.89 | 3.9 | 1.95 | -0.09 (-2.26%) | 1,351,000 |
14 May 2008 | HKD | 4.01 | 4.04 | 3.99 | 3.99 | 1.995 | -0.02 (-0.50%) | 1,317,000 |
13 May 2008 | HKD | 3.94 | 4.06 | 3.94 | 4.01 | 2.005 | +0.09 (+2.30%) | 552,000 |
12 May 2008 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 1.96 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 3.9 | 3.95 | 3.9 | 3.92 | 1.96 | +0.06 (+1.55%) | 423,500 |
8 May 2008 | HKD | 3.89 | 3.9 | 3.86 | 3.86 | 1.93 | -0.04 (-1.03%) | 291,000 |
7 May 2008 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 1.95 | -0.05 (-1.27%) | 337,500 |
6 May 2008 | HKD | 3.91 | 3.95 | 3.9 | 3.95 | 1.975 | +0.04 (+1.02%) | 448,500 |
5 May 2008 | HKD | 3.95 | 3.95 | 3.85 | 3.91 | 1.955 | +0.01 (+0.26%) | 483,500 |
2 May 2008 | HKD | 3.9 | 3.92 | 3.88 | 3.9 | 1.95 | +0.08 (+2.09%) | 35,500 |
1 May 2008 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 1.91 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 3.95 | 3.95 | 3.78 | 3.82 | 1.91 | -0.14 (-3.54%) | 151,500 |
29 Apr 2008 | HKD | 3.75 | 4 | 3.75 | 3.96 | 1.98 | +0.21 (+5.60%) | 31,000 |
28 Apr 2008 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 1.875 | +0.05 (+1.35%) | 143,500 |
25 Apr 2008 | HKD | 3.74 | 3.74 | 3.7 | 3.7 | 1.85 | -0.09 (-2.37%) | 192,500 |
24 Apr 2008 | HKD | 3.7 | 3.91 | 3.7 | 3.79 | 1.895 | +0.04 (+1.07%) | 74,500 |
23 Apr 2008 | HKD | 3.75 | 3.83 | 3.75 | 3.75 | 1.875 | 0.0 (0.0%) | 109,500 |
22 Apr 2008 | HKD | 3.75 | 3.75 | 3.6 | 3.75 | 1.875 | 0.0 (0.0%) | 103,500 |
21 Apr 2008 | HKD | 3.85 | 3.85 | 3.75 | 3.75 | 1.875 | 0.0 (0.0%) | 5,500 |
18 Apr 2008 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 1.875 | 0.0 (0.0%) | 15,000 |
17 Apr 2008 | HKD | 3.9 | 3.9 | 3.75 | 3.75 | 1.875 | -0.04 (-1.06%) | 151,500 |
16 Apr 2008 | HKD | 3.9 | 3.9 | 3.79 | 3.79 | 1.895 | -0.2 (-5.01%) | 21,000 |
15 Apr 2008 | HKD | 3.77 | 3.99 | 3.75 | 3.99 | 1.995 | +0.25 (+6.68%) | 17,500 |
14 Apr 2008 | HKD | 3.75 | 3.75 | 3.73 | 3.74 | 1.87 | -0.09 (-2.35%) | 28,500 |
11 Apr 2008 | HKD | 3.58 | 3.83 | 3.58 | 3.83 | 1.915 | +0.25 (+6.98%) | 43,500 |
10 Apr 2008 | HKD | 3.78 | 3.78 | 3.58 | 3.58 | 1.79 | -0.21 (-5.54%) | 4,000 |