Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 0.316 | 0.316 | 0.276 | 0.28 | 34.3483 | -0.02 (-6.67%) | 20,340 |
30 Jul 2008 | HKD | 0.32 | 0.328 | 0.3 | 0.3 | 36.8017 | -0.012 (-3.85%) | 34,332 |
29 Jul 2008 | HKD | 0.32 | 0.328 | 0.312 | 0.312 | 38.2738 | -0.016 (-4.88%) | 15,269 |
28 Jul 2008 | HKD | 0.34 | 0.348 | 0.3241 | 0.328 | 40.2366 | -0.012 (-3.53%) | 2,998 |
25 Jul 2008 | HKD | 0.36 | 0.36 | 0.3361 | 0.34 | 41.7086 | -0.02 (-5.56%) | 7,884 |
24 Jul 2008 | HKD | 0.356 | 0.364 | 0.344 | 0.36 | 44.1621 | +0.004 (+1.12%) | 12,456 |
23 Jul 2008 | HKD | 0.36 | 0.3681 | 0.352 | 0.356 | 43.6714 | +0.004 (+1.14%) | 6,404 |
22 Jul 2008 | HKD | 0.364 | 0.376 | 0.352 | 0.352 | 43.1807 | -0.02 (-5.38%) | 4,590 |
21 Jul 2008 | HKD | 0.372 | 0.4121 | 0.3681 | 0.372 | 45.6342 | 0.0 (0.0%) | 14,917 |
18 Jul 2008 | HKD | 0.3801 | 0.4 | 0.36 | 0.372 | 45.6342 | -0.008 (-2.13%) | 14,751 |
17 Jul 2008 | HKD | 0.396 | 0.396 | 0.364 | 0.3801 | 46.6278 | +0.004 (+1.09%) | 25,726 |
16 Jul 2008 | HKD | 0.4121 | 0.4121 | 0.3681 | 0.376 | 46.1249 | -0.012 (-3.09%) | 39,866 |
15 Jul 2008 | HKD | 0.4 | 0.4 | 0.3681 | 0.388 | 47.5969 | -0.012 (-3.00%) | 57,045 |
14 Jul 2008 | HKD | 0.396 | 0.4241 | 0.396 | 0.4 | 49.069 | +0.008 (+2.04%) | 68,831 |
11 Jul 2008 | HKD | 0.352 | 0.396 | 0.34 | 0.392 | 48.0876 | +0.048 (+13.95%) | 60,439 |
10 Jul 2008 | HKD | 0.352 | 0.352 | 0.332 | 0.344 | 42.1993 | +0.004 (+1.18%) | 9,920 |
9 Jul 2008 | HKD | 0.3681 | 0.3681 | 0.3361 | 0.34 | 41.7086 | -0.02 (-5.56%) | 71,737 |
8 Jul 2008 | HKD | 0.32 | 0.388 | 0.304 | 0.36 | 44.1621 | +0.032 (+9.76%) | 45,566 |
7 Jul 2008 | HKD | 0.392 | 0.392 | 0.328 | 0.328 | 40.2366 | -0.04 (-10.89%) | 36,257 |
4 Jul 2008 | HKD | 0.428 | 0.4561 | 0.34 | 0.3681 | 45.1557 | -0.036 (-8.89%) | 52,118 |
3 Jul 2008 | HKD | 0.408 | 0.5121 | 0.384 | 0.404 | 49.5597 | 0.0 (0.0%) | 343,432 |
2 Jul 2008 | HKD | 0.24 | 0.4241 | 0.24 | 0.404 | 49.5597 | +0.16 (+65.57%) | 226,085 |
1 Jul 2008 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 29.9321 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 0.272 | 0.28 | 0.244 | 0.244 | 29.9321 | -0.028 (-10.29%) | 48,343 |
27 Jun 2008 | HKD | 0.316 | 0.316 | 0.268 | 0.272 | 33.3669 | -0.048 (-15%) | 31,815 |
26 Jun 2008 | HKD | 0.36 | 0.36 | 0.312 | 0.32 | 39.2552 | -0.04 (-11.11%) | 22,709 |
25 Jun 2008 | HKD | 0.376 | 0.376 | 0.356 | 0.36 | 44.1621 | 0.0 (0.0%) | 1,073 |
24 Jun 2008 | HKD | 0.4 | 0.4 | 0.356 | 0.36 | 44.1621 | -0.04 (-10%) | 16,542 |
23 Jun 2008 | HKD | 0.42 | 0.42 | 0.388 | 0.4 | 49.069 | 0.0 (0.0%) | 5,127 |
20 Jun 2008 | HKD | 0.44 | 0.44 | 0.4 | 0.4 | 49.069 | -0.008 (-1.96%) | 6,885 |