Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2008 | HKD | 0.59 | 0.61 | 0.56 | 0.59 | 5.9 | -0.02 (-3.28%) | 2,278,000 |
13 Aug 2008 | HKD | 0.63 | 0.63 | 0.58 | 0.61 | 6.1 | -0.05 (-7.58%) | 9,575,000 |
12 Aug 2008 | HKD | 0.67 | 0.69 | 0.64 | 0.66 | 6.6 | -0.01 (-1.49%) | 4,165,000 |
11 Aug 2008 | HKD | 0.65 | 0.67 | 0.64 | 0.67 | 6.7 | +0.02 (+3.08%) | 4,384,000 |
8 Aug 2008 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 6.5 | -0.01 (-1.52%) | 2,772,000 |
7 Aug 2008 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 6.6 | +0.01 (+1.54%) | 2,478,000 |
6 Aug 2008 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 0.68 | 0.7 | 0.64 | 0.65 | 6.5 | -0.03 (-4.41%) | 5,601,000 |
4 Aug 2008 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 6.8 | 0.0 (0.0%) | 305,000 |
1 Aug 2008 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 6.8 | -0.01 (-1.45%) | 2,023,000 |
31 Jul 2008 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 6.9 | -0.01 (-1.43%) | 4,032,000 |
30 Jul 2008 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 7 | 0.0 (0.0%) | 1,167,000 |
29 Jul 2008 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 1,265,000 |
28 Jul 2008 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 7.1 | +0.01 (+1.43%) | 934,000 |
25 Jul 2008 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 2,085,000 |
24 Jul 2008 | HKD | 0.72 | 0.75 | 0.7 | 0.7 | 7 | -0.03 (-4.11%) | 4,512,000 |
23 Jul 2008 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 7.3 | 0.0 (0.0%) | 1,087,000 |
22 Jul 2008 | HKD | 0.7 | 0.75 | 0.7 | 0.73 | 7.3 | +0.03 (+4.29%) | 1,819,000 |
21 Jul 2008 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 7 | +0.01 (+1.45%) | 763,000 |
18 Jul 2008 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 6.9 | -0.03 (-4.17%) | 1,732,500 |
17 Jul 2008 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 7.2 | +0.03 (+4.35%) | 1,092,000 |
16 Jul 2008 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 6.9 | 0.0 (0.0%) | 584,000 |
15 Jul 2008 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 6.9 | -0.01 (-1.43%) | 2,379,500 |
14 Jul 2008 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 7 | -0.02 (-2.78%) | 1,212,000 |
11 Jul 2008 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 7.2 | +0.02 (+2.86%) | 3,047,000 |
10 Jul 2008 | HKD | 0.68 | 0.73 | 0.68 | 0.7 | 7 | +0.02 (+2.94%) | 11,003,000 |
9 Jul 2008 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 6.8 | -0.01 (-1.45%) | 2,483,000 |
8 Jul 2008 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 6.9 | -0.01 (-1.43%) | 735,000 |
7 Jul 2008 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 7 | -0.01 (-1.41%) | 905,000 |
4 Jul 2008 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 7.1 | +0.01 (+1.43%) | 1,056,000 |