Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2008 | HKD | 6 | 6 | 5.9 | 5.98 | 5.98 | -0.08 (-1.32%) | 3,174,000 |
1 Aug 2008 | HKD | 6.05 | 6.19 | 6 | 6.06 | 6.06 | -0.04 (-0.66%) | 3,999,400 |
31 Jul 2008 | HKD | 6.18 | 6.25 | 6.04 | 6.1 | 6.1 | -0.11 (-1.77%) | 4,063,000 |
30 Jul 2008 | HKD | 6.49 | 6.58 | 6.13 | 6.21 | 6.21 | -0.26 (-4.02%) | 6,999,200 |
29 Jul 2008 | HKD | 6.48 | 6.58 | 6.35 | 6.47 | 6.47 | -0.08 (-1.22%) | 4,653,000 |
28 Jul 2008 | HKD | 6.34 | 6.79 | 6.34 | 6.55 | 6.55 | +0.22 (+3.48%) | 11,361,000 |
25 Jul 2008 | HKD | 6.33 | 6.33 | 6.11 | 6.33 | 6.33 | -0.09 (-1.40%) | 4,687,000 |
24 Jul 2008 | HKD | 6.27 | 6.48 | 6.03 | 6.42 | 6.42 | +0.27 (+4.39%) | 9,057,427 |
23 Jul 2008 | HKD | 5.9 | 6.15 | 5.82 | 6.15 | 6.15 | +0.34 (+5.85%) | 13,330,092 |
22 Jul 2008 | HKD | 5.7 | 5.88 | 5.7 | 5.81 | 5.81 | -0.04 (-0.68%) | 4,072,600 |
21 Jul 2008 | HKD | 5.65 | 5.9 | 5.62 | 5.85 | 5.85 | +0.25 (+4.46%) | 14,685,000 |
18 Jul 2008 | HKD | 6.35 | 6.36 | 5.5 | 5.6 | 5.6 | -0.59 (-9.53%) | 17,612,700 |
17 Jul 2008 | HKD | 6.45 | 6.45 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,889,000 |
16 Jul 2008 | HKD | 6 | 6.32 | 6 | 6.2 | 6.2 | +0.1 (+1.64%) | 4,499,000 |
15 Jul 2008 | HKD | 6.38 | 6.38 | 6 | 6.1 | 6.1 | -0.28 (-4.39%) | 4,552,000 |
14 Jul 2008 | HKD | 6.38 | 6.57 | 6.22 | 6.38 | 6.38 | -0.07 (-1.09%) | 3,586,172 |
11 Jul 2008 | HKD | 6.13 | 6.5 | 6.13 | 6.45 | 6.45 | +0.25 (+4.03%) | 3,995,425 |
10 Jul 2008 | HKD | 6.2 | 6.38 | 6.1 | 6.2 | 6.2 | -0.02 (-0.32%) | 5,963,000 |
9 Jul 2008 | HKD | 6.35 | 6.35 | 6.16 | 6.22 | 6.22 | +0.12 (+1.97%) | 4,444,500 |
8 Jul 2008 | HKD | 6.25 | 6.32 | 6 | 6.1 | 6.1 | -0.28 (-4.39%) | 5,687,431 |
7 Jul 2008 | HKD | 5.79 | 6.72 | 5.75 | 6.38 | 6.38 | +0.71 (+12.52%) | 13,024,000 |
4 Jul 2008 | HKD | 5.73 | 5.82 | 5.67 | 5.67 | 5.67 | -0.02 (-0.35%) | 3,858,000 |
3 Jul 2008 | HKD | 5.95 | 5.95 | 5.68 | 5.69 | 5.69 | -0.28 (-4.69%) | 10,808,000 |
2 Jul 2008 | HKD | 6.08 | 6.08 | 5.81 | 5.97 | 5.97 | -0.11 (-1.81%) | 6,562,568 |
1 Jul 2008 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 5.9 | 6.25 | 5.9 | 6.08 | 6.08 | +0.18 (+3.05%) | 15,816,288 |
27 Jun 2008 | HKD | 6.201 | 6.201 | 5.68 | 5.9 | 5.9 | -0.21 (-3.44%) | 12,594,787 |
26 Jun 2008 | HKD | 6.38 | 6.4 | 6.11 | 6.11 | 6.11 | -0.18 (-2.86%) | 3,810,000 |
25 Jun 2008 | HKD | 6.3 | 6.41 | 6.18 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,090,568 |
24 Jun 2008 | HKD | 6.62 | 6.67 | 6.12 | 6.3 | 6.3 | -0.33 (-4.98%) | 7,401,000 |