Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | HKD | 0.1806 | 0.1857 | 0.1762 | 0.182 | 0.182 | 0.0 (0.0%) | 1,747,200 |
29 Jul 2008 | HKD | 0.1784 | 0.1857 | 0.1784 | 0.182 | 0.182 | +0.004 (+2.02%) | 815,909 |
28 Jul 2008 | HKD | 0.1806 | 0.182 | 0.1784 | 0.1784 | 0.1784 | -0.004 (-1.98%) | 1,894,174 |
25 Jul 2008 | HKD | 0.1784 | 0.182 | 0.1784 | 0.182 | 0.182 | 0.0 (0.0%) | 403,834 |
24 Jul 2008 | HKD | 0.182 | 0.1893 | 0.182 | 0.182 | 0.182 | -0.004 (-1.99%) | 2,093,343 |
23 Jul 2008 | HKD | 0.1806 | 0.1893 | 0.1806 | 0.1857 | 0.1857 | +0.004 (+2.03%) | 458,777 |
22 Jul 2008 | HKD | 0.1857 | 0.1929 | 0.1806 | 0.182 | 0.182 | 0.0 (0.0%) | 1,832,362 |
21 Jul 2008 | HKD | 0.1857 | 0.1929 | 0.182 | 0.182 | 0.182 | -0.004 (-1.99%) | 1,566,711 |
18 Jul 2008 | HKD | 0.1857 | 0.1857 | 0.1718 | 0.1857 | 0.1857 | -0.004 (-1.90%) | 7,804,709 |
17 Jul 2008 | HKD | 0.1893 | 0.1893 | 0.1893 | 0.1893 | 0.1893 | 0.0 (0.0%) | 2,129,057 |
16 Jul 2008 | HKD | 0.182 | 0.1893 | 0.1806 | 0.1893 | 0.1893 | 0.0 (0.0%) | 1,381,837 |
15 Jul 2008 | HKD | 0.1966 | 0.2002 | 0.182 | 0.1893 | 0.1893 | -0.007 (-3.71%) | 3,848,785 |
14 Jul 2008 | HKD | 0.1929 | 0.2002 | 0.1929 | 0.1966 | 0.1966 | -0.004 (-1.80%) | 260,981 |
11 Jul 2008 | HKD | 0.1966 | 0.2002 | 0.1966 | 0.2002 | 0.2002 | 0.0 (0.0%) | 2,247,797 |
10 Jul 2008 | HKD | 0.2002 | 0.2039 | 0.1966 | 0.2002 | 0.2002 | 0.0 (0.0%) | 2,203,230 |
9 Jul 2008 | HKD | 0.2039 | 0.2039 | 0.2002 | 0.2002 | 0.2002 | +0.004 (+1.83%) | 200,543 |
8 Jul 2008 | HKD | 0.2002 | 0.2075 | 0.1929 | 0.1966 | 0.1966 | -0.007 (-3.58%) | 7,444,830 |
7 Jul 2008 | HKD | 0.2002 | 0.2039 | 0.2002 | 0.2039 | 0.2039 | +0.004 (+1.85%) | 2,258,174 |
4 Jul 2008 | HKD | 0.1966 | 0.2039 | 0.1966 | 0.2002 | 0.2002 | 0.0 (0.0%) | 3,683,955 |
3 Jul 2008 | HKD | 0.1929 | 0.2002 | 0.1929 | 0.2002 | 0.2002 | 0.0 (0.0%) | 4,694,226 |
2 Jul 2008 | HKD | 0.2039 | 0.2039 | 0.2002 | 0.2002 | 0.2002 | 0.0 (0.0%) | 1,554,898 |
1 Jul 2008 | HKD | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 0.2075 | 0.2075 | 0.1966 | 0.2002 | 0.2002 | -0.007 (-3.52%) | 9,461,253 |
27 Jun 2008 | HKD | 0.1929 | 0.2111 | 0.1893 | 0.2075 | 0.2075 | +0.007 (+3.65%) | 17,886,822 |
26 Jun 2008 | HKD | 0.2111 | 0.2111 | 0.2002 | 0.2002 | 0.2002 | -0.011 (-5.16%) | 8,284,090 |
25 Jun 2008 | HKD | 0.2148 | 0.2148 | 0.2039 | 0.2111 | 0.2111 | 0.0 (0.0%) | 2,841,947 |
24 Jun 2008 | HKD | 0.1893 | 0.2111 | 0.1893 | 0.2111 | 0.2111 | +0.018 (+9.43%) | 17,032,452 |
23 Jun 2008 | HKD | 0.1602 | 0.2002 | 0.1602 | 0.1929 | 0.1929 | -0.047 (-19.73%) | 47,146,927 |
20 Jun 2008 | HKD | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.0 (0.0%) | 0 |
19 Jun 2008 | HKD | 0.2548 | 0.2585 | 0.2257 | 0.2403 | 0.2403 | -0.022 (-8.32%) | 18,625,811 |