Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 9.29 | 9.94 | 9.29 | 9.7 | 9.7 | -0.19 (-1.92%) | 3,998,930 |
18 Jun 2008 | HKD | 9.75 | 10.3 | 9.75 | 9.89 | 9.89 | -0.04 (-0.40%) | 3,547,000 |
17 Jun 2008 | HKD | 9.85 | 10 | 9.82 | 9.93 | 9.93 | -0.04 (-0.40%) | 3,011,250 |
16 Jun 2008 | HKD | 9.7 | 10 | 9.7 | 9.97 | 9.97 | +0.32 (+3.32%) | 3,881,449 |
13 Jun 2008 | HKD | 9.83 | 9.87 | 9.62 | 9.65 | 9.65 | -0.2 (-2.03%) | 5,718,969 |
12 Jun 2008 | HKD | 9.8 | 9.96 | 9.71 | 9.85 | 9.85 | -0.15 (-1.50%) | 6,051,829 |
11 Jun 2008 | HKD | 10.14 | 10.14 | 9.95 | 10 | 10 | -0.18 (-1.77%) | 10,767,000 |
10 Jun 2008 | HKD | 10 | 10.26 | 9.95 | 10.18 | 10.18 | -0.14 (-1.36%) | 10,983,000 |
9 Jun 2008 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 10.42 | 10.66 | 10.32 | 10.32 | 10.32 | -0.08 (-0.77%) | 4,717,433 |
5 Jun 2008 | HKD | 10.5 | 10.52 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 3,112,139 |
4 Jun 2008 | HKD | 10.52 | 10.68 | 10.44 | 10.5 | 10.5 | -0.04 (-0.38%) | 3,381,558 |
3 Jun 2008 | HKD | 10.5 | 10.68 | 10.48 | 10.54 | 10.54 | -0.18 (-1.68%) | 11,660,320 |
2 Jun 2008 | HKD | 10.74 | 10.82 | 10.6 | 10.72 | 10.72 | +0.1 (+0.94%) | 4,931,093 |
30 May 2008 | HKD | 10.64 | 11 | 10.44 | 10.62 | 10.62 | +0.06 (+0.57%) | 16,730,150 |
29 May 2008 | HKD | 10.68 | 10.68 | 10.44 | 10.56 | 10.56 | +0.16 (+1.54%) | 5,777,543 |
28 May 2008 | HKD | 10.72 | 10.72 | 10.36 | 10.4 | 10.4 | -0.1 (-0.95%) | 3,397,949 |
27 May 2008 | HKD | 10.4 | 10.62 | 10.4 | 10.5 | 10.5 | +0.14 (+1.35%) | 2,868,166 |
26 May 2008 | HKD | 10.68 | 10.68 | 10.26 | 10.36 | 10.36 | -0.38 (-3.54%) | 6,131,061 |
23 May 2008 | HKD | 10.7 | 10.86 | 10.5 | 10.74 | 10.74 | +0.12 (+1.13%) | 9,528,000 |
22 May 2008 | HKD | 10.32 | 10.64 | 10 | 10.62 | 10.62 | +0.08 (+0.76%) | 19,938,961 |
21 May 2008 | HKD | 10.8 | 10.86 | 10.26 | 10.54 | 10.54 | -0.38 (-3.48%) | 21,333,670 |
20 May 2008 | HKD | 11.28 | 11.28 | 10.9 | 10.92 | 10.92 | -0.22 (-1.97%) | 16,327,550 |
19 May 2008 | HKD | 11.24 | 11.3 | 11.06 | 11.14 | 11.14 | -0.1 (-0.89%) | 12,246,500 |
16 May 2008 | HKD | 11.4 | 11.54 | 11.14 | 11.24 | 11.24 | -0.2 (-1.75%) | 19,317,240 |
15 May 2008 | HKD | 11.9 | 11.98 | 11.22 | 11.44 | 11.44 | -0.32 (-2.72%) | 17,535,039 |
14 May 2008 | HKD | 11.8 | 11.98 | 11.62 | 11.76 | 11.76 | -0.22 (-1.84%) | 8,107,742 |
13 May 2008 | HKD | 12.7 | 12.7 | 11.64 | 11.98 | 11.98 | -0.3 (-2.44%) | 19,191,660 |
12 May 2008 | HKD | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 12.8 | 12.96 | 12.2 | 12.28 | 12.28 | -0.5 (-3.91%) | 6,530,000 |