Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2008 | HKD | 3.07 | 3.37 | 3.07 | 3.28 | 3.28 | -0.03 (-0.91%) | 2,446,500 |
7 Aug 2008 | HKD | 3.6 | 3.61 | 3.31 | 3.31 | 3.31 | -0.24 (-6.76%) | 2,466,000 |
6 Aug 2008 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 3.7 | 3.72 | 3.5 | 3.55 | 3.55 | -0.17 (-4.57%) | 2,297,500 |
4 Aug 2008 | HKD | 3.85 | 3.9 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 2,703,000 |
1 Aug 2008 | HKD | 3.78 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 6,296,000 |
31 Jul 2008 | HKD | 3.84 | 3.86 | 3.68 | 3.8 | 3.8 | -0.04 (-1.04%) | 3,792,334 |
30 Jul 2008 | HKD | 3.83 | 3.98 | 3.83 | 3.84 | 3.84 | +0.02 (+0.52%) | 602,000 |
29 Jul 2008 | HKD | 3.87 | 3.87 | 3.8 | 3.82 | 3.82 | -0.13 (-3.29%) | 1,051,000 |
28 Jul 2008 | HKD | 4 | 4.04 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,970,666 |
25 Jul 2008 | HKD | 3.96 | 4 | 3.88 | 4 | 4 | +0.04 (+1.01%) | 3,636,000 |
24 Jul 2008 | HKD | 4.04 | 4.05 | 3.91 | 3.96 | 3.96 | -0.04 (-1%) | 3,889,000 |
23 Jul 2008 | HKD | 4.02 | 4.08 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 4,432,500 |
22 Jul 2008 | HKD | 4 | 4.08 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,187,500 |
21 Jul 2008 | HKD | 4.05 | 4.27 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 2,554,500 |
18 Jul 2008 | HKD | 4.2 | 4.2 | 3.95 | 3.99 | 3.99 | -0.19 (-4.55%) | 1,444,334 |
17 Jul 2008 | HKD | 4.2 | 4.2 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,466,500 |
16 Jul 2008 | HKD | 3.99 | 4.2 | 3.9 | 4.2 | 4.2 | +0.2 (+5%) | 1,269,127 |
15 Jul 2008 | HKD | 4.21 | 4.21 | 3.88 | 4 | 4 | -0.3 (-6.98%) | 4,274,500 |
14 Jul 2008 | HKD | 4.33 | 4.33 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,772,000 |
11 Jul 2008 | HKD | 4.35 | 4.35 | 4.28 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,922,500 |
10 Jul 2008 | HKD | 4.21 | 4.4 | 4.2 | 4.35 | 4.35 | +0.03 (+0.69%) | 1,230,500 |
9 Jul 2008 | HKD | 4.32 | 4.41 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 1,184,500 |
8 Jul 2008 | HKD | 4.4 | 4.45 | 4.29 | 4.32 | 4.32 | -0.08 (-1.82%) | 849,500 |
7 Jul 2008 | HKD | 4.31 | 4.46 | 4.31 | 4.4 | 4.4 | +0.09 (+2.09%) | 2,462,800 |
4 Jul 2008 | HKD | 4.3 | 4.4 | 4.2 | 4.31 | 4.31 | 0.0 (0.0%) | 5,582,000 |
3 Jul 2008 | HKD | 4.43 | 4.43 | 4.23 | 4.31 | 4.31 | -0.29 (-6.30%) | 1,417,000 |
2 Jul 2008 | HKD | 4.63 | 4.73 | 4.49 | 4.6 | 4.6 | -0.03 (-0.65%) | 2,358,500 |
1 Jul 2008 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 4.65 | 4.72 | 4.53 | 4.63 | 4.63 | +0.1 (+2.21%) | 7,833,000 |