Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 0.194 | 0.194 | 0.1871 | 0.1879 | 1.4686 | -0.006 (-3.14%) | 172,209 |
30 Jul 2008 | HKD | 0.1871 | 0.194 | 0.1871 | 0.194 | 1.5163 | +0.007 (+3.69%) | 31,781 |
29 Jul 2008 | HKD | 0.19 | 0.19 | 0.1871 | 0.1871 | 1.4624 | -0.003 (-1.53%) | 13,306 |
28 Jul 2008 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 1.4851 | 0.0 (0.0%) | 127,992 |
25 Jul 2008 | HKD | 0.191 | 0.191 | 0.19 | 0.19 | 1.4851 | -0.008 (-4.09%) | 339,812 |
24 Jul 2008 | HKD | 0.195 | 0.1981 | 0.19 | 0.1981 | 1.5484 | +0.007 (+3.72%) | 214,992 |
23 Jul 2008 | HKD | 0.195 | 0.195 | 0.19 | 0.191 | 1.4929 | -0.003 (-1.55%) | 61,924 |
22 Jul 2008 | HKD | 0.194 | 0.195 | 0.186 | 0.194 | 1.5163 | 0.0 (0.0%) | 102 |
21 Jul 2008 | HKD | 0.194 | 0.195 | 0.194 | 0.194 | 1.5163 | -0.001 (-0.51%) | 76,765 |
18 Jul 2008 | HKD | 0.195 | 0.195 | 0.19 | 0.195 | 1.5241 | +0.005 (+2.63%) | 25,946 |
17 Jul 2008 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.4851 | -0.005 (-2.56%) | 58,853 |
16 Jul 2008 | HKD | 0.195 | 0.195 | 0.186 | 0.195 | 1.5241 | 0.0 (0.0%) | 19,191 |
15 Jul 2008 | HKD | 0.19 | 0.195 | 0.19 | 0.195 | 1.5241 | 0.0 (0.0%) | 65,608 |
14 Jul 2008 | HKD | 0.19 | 0.195 | 0.19 | 0.195 | 1.5241 | +0.005 (+2.63%) | 23,285 |
11 Jul 2008 | HKD | 0.2 | 0.2 | 0.19 | 0.19 | 1.4851 | -0.005 (-2.56%) | 26,356 |
10 Jul 2008 | HKD | 0.2 | 0.2 | 0.195 | 0.195 | 1.5241 | -0.005 (-2.50%) | 45,547 |
9 Jul 2008 | HKD | 0.2 | 0.2 | 0.195 | 0.2 | 1.5632 | +0.003 (+1.52%) | 199,776 |
8 Jul 2008 | HKD | 0.2 | 0.2 | 0.197 | 0.197 | 1.5398 | +0.007 (+3.68%) | 22,006 |
7 Jul 2008 | HKD | 0.17 | 0.2 | 0.17 | 0.19 | 1.4851 | 0.0 (0.0%) | 32,241 |
4 Jul 2008 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.4851 | 0.0 (0.0%) | 6,397 |
3 Jul 2008 | HKD | 0.2 | 0.201 | 0.19 | 0.19 | 1.4851 | -0.01 (-5%) | 161,718 |
2 Jul 2008 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 1.5632 | 0.0 (0.0%) | 146,365 |
1 Jul 2008 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.5632 | -0.001 (-0.50%) | 0 |
30 Jun 2008 | HKD | 0.2 | 0.21 | 0.2 | 0.201 | 1.571 | -0.009 (-4.29%) | 120,776 |
27 Jun 2008 | HKD | 0.21 | 0.212 | 0.21 | 0.21 | 1.6414 | -0.008 (-3.67%) | 101,074 |
26 Jun 2008 | HKD | 0.2201 | 0.2201 | 0.211 | 0.218 | 1.7039 | +0.008 (+3.81%) | 217,398 |
25 Jun 2008 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 1.6414 | +0.005 (+2.44%) | 66,529 |
24 Jun 2008 | HKD | 0.2201 | 0.2201 | 0.205 | 0.205 | 1.6023 | -0.015 (-6.86%) | 110,797 |
23 Jun 2008 | HKD | 0.2201 | 0.2201 | 0.21 | 0.2201 | 1.7203 | -0.005 (-2.18%) | 442,932 |
20 Jun 2008 | HKD | 0.222 | 0.228 | 0.222 | 0.225 | 1.7586 | -0.001 (-0.40%) | 153,274 |