Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | HKD | 0.5802 | 0.5802 | 0.54 | 0.5502 | 0.917 | -0.03 (-5.17%) | 837,000 |
20 Jun 2008 | HKD | 0.6498 | 0.6498 | 0.57 | 0.5802 | 0.967 | -0.03 (-4.92%) | 708,000 |
19 Jun 2008 | HKD | 0.6198 | 0.63 | 0.5898 | 0.6102 | 1.017 | -0.03 (-4.69%) | 1,044,000 |
18 Jun 2008 | HKD | 0.63 | 0.6498 | 0.6198 | 0.6402 | 1.067 | -0.02 (-3%) | 789,000 |
17 Jun 2008 | HKD | 0.7002 | 0.7002 | 0.66 | 0.66 | 1.1 | -0.05 (-7.02%) | 558,000 |
16 Jun 2008 | HKD | 0.69 | 0.7098 | 0.69 | 0.7098 | 1.183 | +0.02 (+2.87%) | 30,000 |
13 Jun 2008 | HKD | 0.6798 | 0.7002 | 0.6798 | 0.69 | 1.15 | +0.01 (+1.50%) | 57,000 |
12 Jun 2008 | HKD | 0.66 | 0.6798 | 0.66 | 0.6798 | 1.133 | 0.0 (0.0%) | 183,000 |
11 Jun 2008 | HKD | 0.6798 | 0.6798 | 0.6798 | 0.6798 | 1.133 | 0.0 (0.0%) | 9,000 |
10 Jun 2008 | HKD | 0.6798 | 0.69 | 0.6798 | 0.6798 | 1.133 | -0.01 (-1.48%) | 63,000 |
9 Jun 2008 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 1.15 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.7002 | 0.7002 | 0.6798 | 0.69 | 1.15 | -0.01 (-1.46%) | 85,500 |
5 Jun 2008 | HKD | 0.69 | 0.7002 | 0.6702 | 0.7002 | 1.167 | +0.01 (+1.48%) | 789,000 |
4 Jun 2008 | HKD | 0.7002 | 0.7002 | 0.69 | 0.69 | 1.15 | -0.05 (-6.73%) | 645,000 |
3 Jun 2008 | HKD | 0.7098 | 0.7398 | 0.6798 | 0.7398 | 1.233 | +0.05 (+7.22%) | 612,000 |
2 Jun 2008 | HKD | 0.7398 | 0.7602 | 0.69 | 0.69 | 1.15 | -0.05 (-6.73%) | 579,000 |
30 May 2008 | HKD | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 1.233 | 0.0 (0.0%) | 33,000 |
29 May 2008 | HKD | 0.7398 | 0.78 | 0.7398 | 0.7398 | 1.233 | +0.02 (+2.75%) | 345,000 |
28 May 2008 | HKD | 0.7302 | 0.7302 | 0.7002 | 0.72 | 1.2 | +0.01 (+1.44%) | 504,000 |
27 May 2008 | HKD | 0.7398 | 0.7398 | 0.7002 | 0.7098 | 1.183 | -0.02 (-2.79%) | 369,000 |
26 May 2008 | HKD | 0.6798 | 0.7302 | 0.6798 | 0.7302 | 1.217 | +0.03 (+4.28%) | 48,000 |
23 May 2008 | HKD | 0.7398 | 0.7398 | 0.7002 | 0.7002 | 1.167 | -0.03 (-4.11%) | 1,338,000 |
22 May 2008 | HKD | 0.7302 | 0.75 | 0.7302 | 0.7302 | 1.217 | -0.02 (-2.64%) | 1,563,000 |
21 May 2008 | HKD | 0.75 | 0.75 | 0.7398 | 0.75 | 1.25 | 0.0 (0.0%) | 1,002,000 |
20 May 2008 | HKD | 0.7602 | 0.7998 | 0.75 | 0.75 | 1.25 | -0.03 (-3.85%) | 1,353,000 |
19 May 2008 | HKD | 0.78 | 0.7998 | 0.75 | 0.78 | 1.3 | 0.0 (0.0%) | 1,104,000 |
16 May 2008 | HKD | 0.7998 | 0.7998 | 0.75 | 0.78 | 1.3 | -0.02 (-2.48%) | 870,000 |
15 May 2008 | HKD | 0.8202 | 0.8298 | 0.7998 | 0.7998 | 1.333 | -0.03 (-3.62%) | 726,000 |
14 May 2008 | HKD | 0.78 | 0.8502 | 0.78 | 0.8298 | 1.383 | +0.05 (+6.38%) | 879,000 |
13 May 2008 | HKD | 0.78 | 0.7902 | 0.7602 | 0.78 | 1.3 | 0.0 (0.0%) | 507,000 |