Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2008 | HKD | 3.46 | 3.5 | 3.45 | 3.49 | 3.3361 | +0.05 (+1.45%) | 9,023,825 |
8 Jul 2008 | HKD | 3.45 | 3.49 | 3.43 | 3.44 | 3.2883 | -0.06 (-1.71%) | 834,803 |
7 Jul 2008 | HKD | 3.45 | 3.51 | 3.43 | 3.5 | 3.3457 | +0.01 (+0.29%) | 903,847 |
4 Jul 2008 | HKD | 3.5 | 3.55 | 3.47 | 3.49 | 3.3361 | +0.01 (+0.29%) | 437,278 |
3 Jul 2008 | HKD | 3.5 | 3.58 | 3.42 | 3.48 | 3.3266 | -0.09 (-2.52%) | 930,000 |
2 Jul 2008 | HKD | 3.64 | 3.69 | 3.55 | 3.57 | 3.4126 | -0.04 (-1.11%) | 492,722 |
1 Jul 2008 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.4508 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 3.63 | 3.66 | 3.51 | 3.61 | 3.4508 | +0.01 (+0.28%) | 1,913,352 |
27 Jun 2008 | HKD | 3.63 | 3.65 | 3.52 | 3.6 | 3.4413 | -0.1 (-2.70%) | 2,444,781 |
26 Jun 2008 | HKD | 3.7 | 3.77 | 3.62 | 3.7 | 3.5369 | +0.04 (+1.09%) | 3,272,261 |
25 Jun 2008 | HKD | 3.75 | 3.76 | 3.65 | 3.66 | 3.4986 | -0.1 (-2.66%) | 1,025,197 |
24 Jun 2008 | HKD | 3.79 | 3.81 | 3.75 | 3.76 | 3.5942 | -0.04 (-1.05%) | 823,296 |
23 Jun 2008 | HKD | 3.76 | 3.85 | 3.75 | 3.8 | 3.6325 | -0.04 (-1.04%) | 376,603 |
20 Jun 2008 | HKD | 3.89 | 3.9 | 3.84 | 3.84 | 3.6707 | +0.02 (+0.52%) | 223,870 |
19 Jun 2008 | HKD | 3.91 | 3.91 | 3.8 | 3.82 | 3.6516 | -0.08 (-2.05%) | 3,449,055 |
18 Jun 2008 | HKD | 3.85 | 3.9 | 3.8 | 3.9 | 3.7281 | +0.08 (+2.09%) | 304,421 |
17 Jun 2008 | HKD | 3.9 | 3.9 | 3.81 | 3.82 | 3.6516 | -0.06 (-1.55%) | 503,183 |
16 Jun 2008 | HKD | 3.9 | 3.9 | 3.82 | 3.88 | 3.7089 | +0.1 (+2.65%) | 828,526 |
13 Jun 2008 | HKD | 3.8 | 3.85 | 3.78 | 3.78 | 3.6134 | -0.03 (-0.79%) | 1,533,611 |
12 Jun 2008 | HKD | 3.9 | 3.96 | 3.75 | 3.81 | 3.642 | -0.18 (-4.51%) | 11,760,473 |
11 Jun 2008 | HKD | 3.95 | 4 | 3.95 | 3.99 | 3.8141 | +0.01 (+0.25%) | 963,476 |
10 Jun 2008 | HKD | 4.02 | 4.04 | 3.9 | 3.98 | 3.8045 | -0.07 (-1.73%) | 6,949,370 |
9 Jun 2008 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 3.8715 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 4.09 | 4.11 | 4 | 4.05 | 3.8715 | -0.04 (-0.98%) | 1,644,499 |
5 Jun 2008 | HKD | 4.05 | 4.12 | 4.05 | 4.09 | 3.9097 | +0.02 (+0.49%) | 11,802,317 |
4 Jun 2008 | HKD | 4.08 | 4.11 | 4.04 | 4.07 | 3.8906 | +0.03 (+0.74%) | 1,980,304 |
3 Jun 2008 | HKD | 4.1 | 4.1 | 4.02 | 4.04 | 3.8619 | -0.06 (-1.46%) | 1,609,978 |
2 Jun 2008 | HKD | 4.16 | 4.18 | 4.06 | 4.1 | 3.9192 | -0.06 (-1.44%) | 2,732,463 |
30 May 2008 | HKD | 4.2 | 4.2 | 4.08 | 4.16 | 3.9766 | 0.0 (0.0%) | 410,079 |
29 May 2008 | HKD | 4.18 | 4.2 | 4.13 | 4.16 | 3.9766 | -0.02 (-0.48%) | 1,177,930 |