Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | HKD | 5.21 | 5.4 | 5.16 | 5.32 | 5.32 | -0.01 (-0.19%) | 7,642,463 |
10 Sep 2008 | HKD | 5.55 | 5.55 | 5.09 | 5.33 | 5.33 | -0.07 (-1.30%) | 11,324,520 |
9 Sep 2008 | HKD | 5.7 | 5.86 | 5.31 | 5.4 | 5.4 | -0.35 (-6.09%) | 8,424,161 |
8 Sep 2008 | HKD | 5.4 | 5.87 | 5.4 | 5.75 | 5.75 | +0.45 (+8.49%) | 14,895,600 |
5 Sep 2008 | HKD | 5 | 5.3 | 4.96 | 5.3 | 5.3 | +0.18 (+3.52%) | 10,767,400 |
4 Sep 2008 | HKD | 5.27 | 5.3 | 5.06 | 5.12 | 5.12 | -0.16 (-3.03%) | 6,695,054 |
3 Sep 2008 | HKD | 5.47 | 5.47 | 5.23 | 5.28 | 5.28 | -0.19 (-3.47%) | 7,442,910 |
2 Sep 2008 | HKD | 5.66 | 5.66 | 5.25 | 5.47 | 5.47 | -0.12 (-2.15%) | 7,690,164 |
1 Sep 2008 | HKD | 5.69 | 5.69 | 5.55 | 5.59 | 5.59 | -0.27 (-4.61%) | 4,958,146 |
29 Aug 2008 | HKD | 5.96 | 6.3 | 5.82 | 5.86 | 5.86 | +0.15 (+2.63%) | 11,329,680 |
28 Aug 2008 | HKD | 5.98 | 5.98 | 5.71 | 5.71 | 5.71 | -0.12 (-2.06%) | 7,738,650 |
27 Aug 2008 | HKD | 6 | 6 | 5.71 | 5.83 | 5.83 | -0.07 (-1.19%) | 5,883,655 |
26 Aug 2008 | HKD | 6 | 6 | 5.73 | 5.9 | 5.9 | +0.18 (+3.15%) | 6,667,398 |
25 Aug 2008 | HKD | 5.4 | 5.72 | 5.4 | 5.72 | 5.72 | +0.41 (+7.72%) | 7,482,281 |
22 Aug 2008 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
21 Aug 2008 | HKD | 5.95 | 5.97 | 5.31 | 5.31 | 5.31 | -0.68 (-11.35%) | 15,411,300 |
20 Aug 2008 | HKD | 6.19 | 6.3 | 5.96 | 5.99 | 5.99 | -0.13 (-2.12%) | 9,289,291 |
19 Aug 2008 | HKD | 5.8 | 6.4 | 5.8 | 6.12 | 6.12 | +0.28 (+4.79%) | 11,059,170 |
18 Aug 2008 | HKD | 7.29 | 7.29 | 5.74 | 5.84 | 5.84 | -1.85 (-24.06%) | 34,101,422 |
15 Aug 2008 | HKD | 8.49 | 8.49 | 7.5 | 7.69 | 7.69 | -0.8 (-9.42%) | 9,532,702 |
14 Aug 2008 | HKD | 8.36 | 8.49 | 7.8 | 8.49 | 8.49 | +0.19 (+2.29%) | 9,231,797 |
13 Aug 2008 | HKD | 9 | 9 | 8.27 | 8.3 | 8.3 | -0.5 (-5.68%) | 15,097,150 |
12 Aug 2008 | HKD | 8.08 | 9.1 | 8.06 | 8.8 | 8.8 | +1.04 (+13.40%) | 32,195,039 |
11 Aug 2008 | HKD | 7.33 | 8.02 | 7.32 | 7.76 | 7.76 | +0.67 (+9.45%) | 31,588,211 |
8 Aug 2008 | HKD | 7.08 | 7.24 | 6.98 | 7.09 | 7.09 | +0.09 (+1.29%) | 11,917,350 |
7 Aug 2008 | HKD | 7.1 | 7.35 | 6.72 | 7 | 7 | +0.2 (+2.94%) | 17,567,600 |
6 Aug 2008 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 7.1 | 7.1 | 6.77 | 6.8 | 6.8 | -0.25 (-3.55%) | 8,734,608 |
4 Aug 2008 | HKD | 7.3 | 7.39 | 7.02 | 7.05 | 7.05 | -0.25 (-3.42%) | 9,308,875 |
1 Aug 2008 | HKD | 7.52 | 7.53 | 7.14 | 7.3 | 7.3 | -0.17 (-2.28%) | 11,958,310 |