Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2008 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 9.2 | 9.38 | 8.85 | 9 | 9 | -0.18 (-1.96%) | 8,979,000 |
8 May 2008 | HKD | 8.88 | 9.5 | 8.52 | 9.18 | 9.18 | +0.15 (+1.66%) | 23,381,777 |
7 May 2008 | HKD | 10 | 10 | 9 | 9.03 | 9.03 | -0.92 (-9.25%) | 35,564,234 |
6 May 2008 | HKD | 9.24 | 10.48 | 9.13 | 9.95 | 9.95 | +0.84 (+9.22%) | 33,039,662 |
5 May 2008 | HKD | 9.12 | 9.48 | 9 | 9.11 | 9.11 | +0.11 (+1.22%) | 15,318,000 |
2 May 2008 | HKD | 8.48 | 9.02 | 8.42 | 9 | 9 | +0.62 (+7.40%) | 17,855,804 |
1 May 2008 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 8.2 | 8.43 | 8.11 | 8.38 | 8.38 | +0.14 (+1.70%) | 16,950,000 |
29 Apr 2008 | HKD | 8 | 8.3 | 7.99 | 8.24 | 8.24 | +0.29 (+3.65%) | 10,207,748 |
28 Apr 2008 | HKD | 8.21 | 8.21 | 7.85 | 7.95 | 7.95 | -0.25 (-3.05%) | 6,548,275 |
25 Apr 2008 | HKD | 8.4 | 8.47 | 8.11 | 8.2 | 8.2 | -0.15 (-1.80%) | 15,085,501 |
24 Apr 2008 | HKD | 7.95 | 8.43 | 7.93 | 8.35 | 8.35 | +0.45 (+5.70%) | 36,057,101 |
23 Apr 2008 | HKD | 7.98 | 7.99 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 17,644,644 |
22 Apr 2008 | HKD | 7.8 | 8.05 | 7.78 | 8 | 8 | -0.03 (-0.37%) | 10,947,083 |
21 Apr 2008 | HKD | 8.09 | 8.12 | 7.9 | 8.03 | 8.03 | +0.27 (+3.48%) | 22,042,000 |
18 Apr 2008 | HKD | 8.07 | 8.15 | 7.69 | 7.76 | 7.76 | -0.32 (-3.96%) | 64,221,471 |
17 Apr 2008 | HKD | 8.3 | 8.3 | 8 | 8.08 | 8.08 | -0.07 (-0.86%) | 15,446,000 |
16 Apr 2008 | HKD | 8.1 | 8.29 | 8.06 | 8.15 | 8.15 | +0.15 (+1.88%) | 10,827,000 |
15 Apr 2008 | HKD | 8.21 | 8.33 | 7.96 | 8 | 8 | -0.17 (-2.08%) | 25,224,700 |
14 Apr 2008 | HKD | 7.97 | 8.26 | 7.7 | 8.17 | 8.17 | +0.11 (+1.36%) | 28,333,000 |
11 Apr 2008 | HKD | 8.6 | 8.66 | 8.03 | 8.06 | 8.06 | -0.31 (-3.70%) | 21,678,230 |
10 Apr 2008 | HKD | 9.465 | 9.465 | 7.98 | 8.37 | 8.37 | +0.08 (+0.97%) | 40,039,400 |
9 Apr 2008 | HKD | 8.46 | 9.27 | 8 | 8.29 | 8.29 | +0.05 (+0.61%) | 71,699,213 |
8 Apr 2008 | HKD | 7.09 | 8.54 | 7.09 | 8.24 | 8.24 | +0.54 (+7.01%) | 58,219,720 |
7 Apr 2008 | HKD | 6.9 | 8.14 | 6.9 | 7.7 | 7.7 | +0.64 (+9.07%) | 65,945,732 |
4 Apr 2008 | HKD | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 6.35 | 7.33 | 6.25 | 7.06 | 7.06 | +0.83 (+13.32%) | 73,910,809 |
2 Apr 2008 | HKD | 6.15 | 6.36 | 5.88 | 6.23 | 6.23 | +0.38 (+6.50%) | 47,832,000 |
1 Apr 2008 | HKD | 6.42 | 6.45 | 5.75 | 5.85 | 5.85 | -0.48 (-7.58%) | 37,019,276 |