Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | HKD | 0.2694 | 0.2694 | 0.2585 | 0.2621 | 0.2621 | -0.011 (-3.99%) | 5,041,056 |
17 Jun 2008 | HKD | 0.273 | 0.273 | 0.2621 | 0.273 | 0.273 | 0.0 (0.0%) | 4,271,849 |
16 Jun 2008 | HKD | 0.2839 | 0.2839 | 0.2694 | 0.273 | 0.273 | -0.007 (-2.60%) | 2,184,000 |
13 Jun 2008 | HKD | 0.273 | 0.2839 | 0.273 | 0.2803 | 0.2803 | 0.0 (0.0%) | 747,230 |
12 Jun 2008 | HKD | 0.2767 | 0.2803 | 0.2694 | 0.2803 | 0.2803 | -0.004 (-1.27%) | 3,307,592 |
11 Jun 2008 | HKD | 0.2803 | 0.2839 | 0.2803 | 0.2839 | 0.2839 | -0.004 (-1.29%) | 2,285,645 |
10 Jun 2008 | HKD | 0.2912 | 0.2949 | 0.2839 | 0.2876 | 0.2876 | -0.018 (-5.95%) | 2,554,868 |
9 Jun 2008 | HKD | 0.3058 | 0.3058 | 0.3058 | 0.3058 | 0.3058 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.2985 | 0.3131 | 0.2985 | 0.3058 | 0.3058 | +0.015 (+5.01%) | 3,488,906 |
5 Jun 2008 | HKD | 0.2912 | 0.2949 | 0.2876 | 0.2912 | 0.2912 | 0.0 (0.0%) | 2,651,019 |
4 Jun 2008 | HKD | 0.2912 | 0.2912 | 0.2839 | 0.2912 | 0.2912 | 0.0 (0.0%) | 2,348,830 |
3 Jun 2008 | HKD | 0.2912 | 0.2912 | 0.2876 | 0.2912 | 0.2912 | 0.0 (0.0%) | 1,200,513 |
2 Jun 2008 | HKD | 0.2767 | 0.2912 | 0.2767 | 0.2912 | 0.2912 | +0.011 (+3.89%) | 3,263,638 |
30 May 2008 | HKD | 0.2767 | 0.2839 | 0.2767 | 0.2803 | 0.2803 | 0.0 (0.0%) | 3,895,487 |
29 May 2008 | HKD | 0.2767 | 0.2803 | 0.2767 | 0.2803 | 0.2803 | 0.0 (0.0%) | 2,469,706 |
28 May 2008 | HKD | 0.2803 | 0.2803 | 0.2767 | 0.2803 | 0.2803 | 0.0 (0.0%) | 5,675,653 |
27 May 2008 | HKD | 0.2839 | 0.2839 | 0.2767 | 0.2803 | 0.2803 | -0.007 (-2.54%) | 2,472,453 |
26 May 2008 | HKD | 0.2949 | 0.2949 | 0.2803 | 0.2876 | 0.2876 | -0.015 (-4.80%) | 4,678,430 |
23 May 2008 | HKD | 0.2985 | 0.3021 | 0.2912 | 0.3021 | 0.3021 | 0.0 (0.0%) | 2,318,611 |
22 May 2008 | HKD | 0.2985 | 0.3021 | 0.2949 | 0.3021 | 0.3021 | -0.004 (-1.21%) | 964,257 |
21 May 2008 | HKD | 0.2949 | 0.3094 | 0.2949 | 0.3058 | 0.3058 | 0.0 (0.0%) | 2,074,113 |
20 May 2008 | HKD | 0.3058 | 0.3058 | 0.2985 | 0.3058 | 0.3058 | 0.0 (0.0%) | 3,054,853 |
19 May 2008 | HKD | 0.3094 | 0.3094 | 0.3021 | 0.3058 | 0.3058 | -0.004 (-1.16%) | 1,958,732 |
16 May 2008 | HKD | 0.3094 | 0.3094 | 0.2985 | 0.3094 | 0.3094 | +0.004 (+1.18%) | 2,200,483 |
15 May 2008 | HKD | 0.3131 | 0.3131 | 0.2985 | 0.3058 | 0.3058 | -0.007 (-2.33%) | 3,343,306 |
14 May 2008 | HKD | 0.3131 | 0.3131 | 0.3021 | 0.3131 | 0.3131 | +0.004 (+1.20%) | 1,642,808 |
13 May 2008 | HKD | 0.3094 | 0.3094 | 0.3021 | 0.3094 | 0.3094 | -0.004 (-1.18%) | 2,021,917 |
12 May 2008 | HKD | 0.3131 | 0.3131 | 0.3131 | 0.3131 | 0.3131 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.3131 | 0.3167 | 0.3094 | 0.3131 | 0.3131 | -0.004 (-1.14%) | 3,440,487 |
8 May 2008 | HKD | 0.3167 | 0.3167 | 0.3131 | 0.3167 | 0.3167 | 0.0 (0.0%) | 2,260,921 |