Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 7.4 | 7.47 | 7.14 | 7.47 | 7.47 | +0.17 (+2.33%) | 8,023,377 |
30 Jul 2008 | HKD | 7 | 7.3 | 6.91 | 7.3 | 7.3 | +0.35 (+5.04%) | 9,789,737 |
29 Jul 2008 | HKD | 6.7 | 6.95 | 6.63 | 6.95 | 6.95 | +0.15 (+2.21%) | 7,040,000 |
28 Jul 2008 | HKD | 6.65 | 6.8 | 6.52 | 6.8 | 6.8 | +0.26 (+3.98%) | 6,449,099 |
25 Jul 2008 | HKD | 6.65 | 6.7 | 6.4 | 6.54 | 6.54 | -0.16 (-2.39%) | 6,658,000 |
24 Jul 2008 | HKD | 6.77 | 6.77 | 6.52 | 6.7 | 6.7 | -0.03 (-0.45%) | 9,539,324 |
23 Jul 2008 | HKD | 6.38 | 6.75 | 6.38 | 6.73 | 6.73 | +0.3 (+4.67%) | 12,856,750 |
22 Jul 2008 | HKD | 6.47 | 6.5 | 6.29 | 6.43 | 6.43 | 0.0 (0.0%) | 4,478,673 |
21 Jul 2008 | HKD | 6.35 | 6.55 | 6.13 | 6.43 | 6.43 | +0.17 (+2.72%) | 14,662,000 |
18 Jul 2008 | HKD | 6.6 | 6.6 | 6.15 | 6.26 | 6.26 | -0.17 (-2.64%) | 8,878,592 |
17 Jul 2008 | HKD | 6.39 | 6.76 | 6.23 | 6.43 | 6.43 | +0.25 (+4.05%) | 19,182,340 |
16 Jul 2008 | HKD | 6.17 | 6.28 | 6.07 | 6.18 | 6.18 | +0.01 (+0.16%) | 5,822,681 |
15 Jul 2008 | HKD | 6.12 | 6.27 | 6.04 | 6.17 | 6.17 | -0.17 (-2.68%) | 13,244,400 |
14 Jul 2008 | HKD | 6.65 | 6.79 | 6.16 | 6.34 | 6.34 | -0.52 (-7.58%) | 19,690,350 |
11 Jul 2008 | HKD | 6.34 | 6.86 | 6.34 | 6.86 | 6.86 | +0.63 (+10.11%) | 15,413,110 |
10 Jul 2008 | HKD | 6.5 | 6.56 | 6.22 | 6.23 | 6.23 | -0.34 (-5.18%) | 15,518,820 |
9 Jul 2008 | HKD | 6.89 | 7.03 | 6.52 | 6.57 | 6.57 | -0.14 (-2.09%) | 12,879,130 |
8 Jul 2008 | HKD | 7.32 | 7.41 | 6.71 | 6.71 | 6.71 | -0.77 (-10.29%) | 10,928,480 |
7 Jul 2008 | HKD | 7.32 | 7.58 | 7.32 | 7.48 | 7.48 | +0.02 (+0.27%) | 4,259,066 |
4 Jul 2008 | HKD | 7.35 | 7.58 | 7.35 | 7.46 | 7.46 | -0.12 (-1.58%) | 4,236,753 |
3 Jul 2008 | HKD | 7.43 | 7.75 | 7.37 | 7.58 | 7.58 | +0.15 (+2.02%) | 12,459,560 |
2 Jul 2008 | HKD | 7.43 | 7.72 | 7.22 | 7.43 | 7.43 | -0.13 (-1.72%) | 21,839,279 |
1 Jul 2008 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 8.19 | 8.19 | 7.56 | 7.56 | 7.56 | -0.42 (-5.26%) | 12,484,810 |
27 Jun 2008 | HKD | 8.2 | 8.2 | 7.86 | 7.98 | 7.98 | -0.74 (-8.49%) | 22,231,920 |
26 Jun 2008 | HKD | 9.21 | 9.25 | 8.62 | 8.72 | 8.72 | -0.49 (-5.32%) | 11,115,000 |
25 Jun 2008 | HKD | 8.9 | 9.5 | 8.9 | 9.21 | 9.21 | +0.33 (+3.72%) | 8,185,887 |
24 Jun 2008 | HKD | 9.24 | 9.24 | 8.82 | 8.88 | 8.88 | -0.51 (-5.43%) | 11,472,500 |
23 Jun 2008 | HKD | 9.76 | 9.76 | 9.32 | 9.39 | 9.39 | -0.46 (-4.67%) | 6,247,279 |
20 Jun 2008 | HKD | 9.9 | 10 | 9.58 | 9.85 | 9.85 | +0.15 (+1.55%) | 3,679,790 |