Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | HKD | 3.6933 | 3.72 | 3.5933 | 3.6133 | 3.6133 | -0.04 (-1.09%) | 134,794 |
1 Jul 2008 | HKD | 3.6933 | 3.7 | 3.5333 | 3.6533 | 3.6533 | -0.04 (-1.08%) | 60,301 |
30 Jun 2008 | HKD | 3.6933 | 3.72 | 3.6067 | 3.6933 | 3.6933 | +0.04 (+1.09%) | 86,580 |
27 Jun 2008 | HKD | 3.8 | 3.8 | 3.5733 | 3.6533 | 3.6533 | -0.227 (-5.84%) | 316,806 |
26 Jun 2008 | HKD | 3.92 | 3.94 | 3.8467 | 3.88 | 3.88 | -0.033 (-0.85%) | 395,130 |
25 Jun 2008 | HKD | 3.8 | 3.94 | 3.8 | 3.9133 | 3.9133 | +0.107 (+2.80%) | 605,194 |
24 Jun 2008 | HKD | 3.6667 | 3.8667 | 3.6667 | 3.8067 | 3.8067 | +0.147 (+4.01%) | 650,034 |
23 Jun 2008 | HKD | 3.6667 | 3.7867 | 3.5733 | 3.66 | 3.66 | -0.007 (-0.18%) | 353,401 |
20 Jun 2008 | HKD | 3.5533 | 3.78 | 3.48 | 3.6667 | 3.6667 | +0.1 (+2.80%) | 381,000 |
19 Jun 2008 | HKD | 3.9467 | 3.9467 | 3.5667 | 3.5667 | 3.5667 | -0.393 (-9.93%) | 380,260 |
18 Jun 2008 | HKD | 3.7267 | 3.96 | 3.6267 | 3.96 | 3.96 | +0.193 (+5.13%) | 648,250 |
17 Jun 2008 | HKD | 3.9733 | 4.0067 | 3.6 | 3.7667 | 3.7667 | -0.2 (-5.04%) | 678,090 |
16 Jun 2008 | HKD | 4.2 | 4.2533 | 3.96 | 3.9667 | 3.9667 | -0.227 (-5.40%) | 340,290 |
13 Jun 2008 | HKD | 4.3067 | 4.3333 | 4.1867 | 4.1933 | 4.1933 | -0.093 (-2.18%) | 264,900 |
11 Jun 2008 | HKD | 4.3267 | 4.3267 | 4.2 | 4.2867 | 4.2867 | -0.033 (-0.77%) | 310,573 |
10 Jun 2008 | HKD | 4.3667 | 4.5667 | 4.2533 | 4.32 | 4.32 | -0.327 (-7.03%) | 433,425 |
6 Jun 2008 | HKD | 4.72 | 4.8 | 4.5867 | 4.6467 | 4.6467 | -0.033 (-0.71%) | 454,393 |
5 Jun 2008 | HKD | 4.58 | 4.84 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 1,063,363 |
4 Jun 2008 | HKD | 4.6467 | 4.7333 | 4.2267 | 4.6 | 4.6 | -0.093 (-1.99%) | 599,250 |
3 Jun 2008 | HKD | 4.7667 | 4.84 | 4.6933 | 4.6933 | 4.6933 | -0.087 (-1.81%) | 217,650 |
2 Jun 2008 | HKD | 4.72 | 4.8 | 4.6733 | 4.78 | 4.78 | +0.06 (+1.27%) | 169,584 |
30 May 2008 | HKD | 4.72 | 4.7267 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 317,062 |
29 May 2008 | HKD | 4.6733 | 4.6733 | 4.6 | 4.6 | 4.6 | -0.153 (-3.23%) | 281,551 |
28 May 2008 | HKD | 4.5533 | 4.7667 | 4.4667 | 4.7533 | 4.7533 | +0.14 (+3.03%) | 839,590 |
27 May 2008 | HKD | 4.4933 | 4.6267 | 4.4933 | 4.6133 | 4.6133 | +0.12 (+2.67%) | 222,945 |
26 May 2008 | HKD | 4.6 | 4.6 | 4.4733 | 4.4933 | 4.4933 | -0.107 (-2.32%) | 219,750 |
23 May 2008 | HKD | 4.72 | 4.72 | 4.4533 | 4.6 | 4.6 | -0.12 (-2.54%) | 308,250 |
22 May 2008 | HKD | 4.8333 | 4.86 | 4.7067 | 4.72 | 4.72 | -0.16 (-3.28%) | 478,491 |
21 May 2008 | HKD | 4.88 | 4.9467 | 4.7533 | 4.88 | 4.88 | -0.047 (-0.95%) | 457,884 |
20 May 2008 | HKD | 5.2267 | 5.2267 | 4.8733 | 4.9267 | 4.9267 | -0.213 (-4.15%) | 442,650 |