Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | HKD | 9.3 | 9.33 | 8.64 | 8.72 | 8.72 | -0.64 (-6.84%) | 3,966,000 |
6 May 2008 | HKD | 9.33 | 9.45 | 9.1 | 9.36 | 9.36 | +0.03 (+0.32%) | 2,056,500 |
5 May 2008 | HKD | 9.34 | 9.5 | 9.29 | 9.33 | 9.33 | +0.06 (+0.65%) | 3,267,700 |
2 May 2008 | HKD | 8.9 | 9.31 | 8.86 | 9.27 | 9.27 | +0.56 (+6.43%) | 6,409,805 |
1 May 2008 | HKD | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 8.58 | 8.83 | 8.52 | 8.71 | 8.71 | +0.1 (+1.16%) | 3,918,000 |
29 Apr 2008 | HKD | 8.41 | 8.64 | 8.38 | 8.61 | 8.61 | +0.2 (+2.38%) | 4,151,048 |
28 Apr 2008 | HKD | 8.5 | 8.58 | 8.32 | 8.41 | 8.41 | -0.06 (-0.71%) | 1,204,000 |
25 Apr 2008 | HKD | 8.52 | 8.52 | 8.22 | 8.47 | 8.47 | +0.07 (+0.83%) | 1,951,000 |
24 Apr 2008 | HKD | 8.7 | 8.8 | 8.32 | 8.4 | 8.4 | -0.17 (-1.98%) | 3,042,000 |
23 Apr 2008 | HKD | 8.3 | 8.58 | 8.3 | 8.57 | 8.57 | +0.2 (+2.39%) | 2,463,000 |
22 Apr 2008 | HKD | 8.04 | 8.45 | 8.04 | 8.37 | 8.37 | +0.35 (+4.36%) | 3,624,000 |
21 Apr 2008 | HKD | 8.25 | 8.28 | 8.01 | 8.02 | 8.02 | -0.04 (-0.50%) | 2,902,000 |
18 Apr 2008 | HKD | 8.19 | 8.2 | 7.98 | 8.06 | 8.06 | -0.17 (-2.07%) | 3,793,000 |
17 Apr 2008 | HKD | 8.35 | 8.41 | 8.13 | 8.23 | 8.23 | -0.06 (-0.72%) | 849,000 |
16 Apr 2008 | HKD | 8.72 | 8.72 | 8.25 | 8.29 | 8.29 | -0.16 (-1.89%) | 1,425,000 |
15 Apr 2008 | HKD | 8.11 | 8.46 | 8.11 | 8.45 | 8.45 | +0.34 (+4.19%) | 3,116,124 |
14 Apr 2008 | HKD | 8.5 | 8.5 | 8.1 | 8.11 | 8.11 | -0.47 (-5.48%) | 5,405,000 |
11 Apr 2008 | HKD | 8.65 | 8.65 | 8.4 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,158,000 |
10 Apr 2008 | HKD | 8.6 | 8.63 | 8.5 | 8.6 | 8.6 | -0.03 (-0.35%) | 2,239,000 |
9 Apr 2008 | HKD | 8.65 | 8.75 | 8.5 | 8.63 | 8.63 | +0.12 (+1.41%) | 3,726,000 |
8 Apr 2008 | HKD | 8.53 | 8.67 | 8.33 | 8.51 | 8.51 | +0.03 (+0.35%) | 3,784,100 |
7 Apr 2008 | HKD | 8.25 | 8.5 | 8.2 | 8.48 | 8.48 | +0.2 (+2.42%) | 2,978,000 |
4 Apr 2008 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | +0.01 (+0.12%) | 0 |
3 Apr 2008 | HKD | 8.42 | 8.42 | 8.08 | 8.27 | 8.27 | -0.23 (-2.71%) | 2,725,000 |
2 Apr 2008 | HKD | 8.35 | 8.5 | 8.32 | 8.5 | 8.5 | +0.35 (+4.29%) | 4,364,000 |
1 Apr 2008 | HKD | 8.44 | 8.44 | 7.88 | 8.15 | 8.15 | -0.13 (-1.57%) | 3,136,928 |
31 Mar 2008 | HKD | 8.19 | 8.39 | 7.88 | 8.28 | 8.28 | +0.25 (+3.11%) | 6,544,000 |
28 Mar 2008 | HKD | 7.8 | 8.1 | 7.7 | 8.03 | 8.03 | +0.23 (+2.95%) | 7,048,000 |
27 Mar 2008 | HKD | 7.3 | 7.9 | 7.12 | 7.8 | 7.8 | +0.5 (+6.85%) | 7,805,000 |