Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2008 | HKD | 5 | 5 | 4.48 | 4.53 | 4.53 | -0.42 (-8.48%) | 2,542,000 |
26 Jun 2008 | HKD | 5.16 | 5.18 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 3,365,000 |
25 Jun 2008 | HKD | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -0.05 (-0.96%) | 742,000 |
24 Jun 2008 | HKD | 5.33 | 5.33 | 5.1 | 5.21 | 5.21 | -0.18 (-3.34%) | 1,349,000 |
23 Jun 2008 | HKD | 5.49 | 5.49 | 5.35 | 5.39 | 5.39 | -0.1 (-1.82%) | 243,166 |
20 Jun 2008 | HKD | 5.6 | 5.6 | 5.45 | 5.49 | 5.49 | +0.04 (+0.73%) | 1,010,500 |
19 Jun 2008 | HKD | 5.31 | 5.45 | 5.26 | 5.45 | 5.45 | -0.03 (-0.55%) | 1,118,500 |
18 Jun 2008 | HKD | 5.8 | 5.8 | 5.44 | 5.48 | 5.48 | -0.37 (-6.32%) | 3,226,500 |
17 Jun 2008 | HKD | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -0.13 (-2.17%) | 750,333 |
16 Jun 2008 | HKD | 5.99 | 6.07 | 5.95 | 5.98 | 5.98 | -0.17 (-2.76%) | 3,126,000 |
13 Jun 2008 | HKD | 6.18 | 6.26 | 6 | 6.15 | 6.15 | -0.2 (-3.15%) | 4,271,500 |
12 Jun 2008 | HKD | 6.4 | 6.52 | 6.15 | 6.35 | 6.35 | -0.25 (-3.79%) | 1,652,500 |
11 Jun 2008 | HKD | 6.67 | 6.67 | 6.6 | 6.6 | 6.6 | -0.07 (-1.05%) | 1,858,000 |
10 Jun 2008 | HKD | 6.65 | 6.8 | 6.47 | 6.67 | 6.67 | -0.14 (-2.06%) | 560,500 |
9 Jun 2008 | HKD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 6.85 | 6.89 | 6.79 | 6.81 | 6.81 | -0.07 (-1.02%) | 460,166 |
5 Jun 2008 | HKD | 6.96 | 6.96 | 6.84 | 6.88 | 6.88 | -0.07 (-1.01%) | 676,500 |
4 Jun 2008 | HKD | 7 | 7.05 | 6.9 | 6.95 | 6.95 | +0.08 (+1.16%) | 4,576,000 |
3 Jun 2008 | HKD | 6.95 | 6.95 | 6.85 | 6.87 | 6.87 | -0.08 (-1.15%) | 2,768,000 |
2 Jun 2008 | HKD | 6.96 | 7.1 | 6.92 | 6.95 | 6.95 | +0.01 (+0.14%) | 1,577,000 |
30 May 2008 | HKD | 6.75 | 6.97 | 6.75 | 6.94 | 6.94 | +0.06 (+0.87%) | 2,395,333 |
29 May 2008 | HKD | 6.8 | 6.91 | 6.75 | 6.88 | 6.88 | -0.03 (-0.43%) | 1,096,500 |
28 May 2008 | HKD | 6.85 | 6.94 | 6.85 | 6.91 | 6.91 | +0.06 (+0.88%) | 1,063,000 |
27 May 2008 | HKD | 7 | 7.07 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 1,462,500 |
26 May 2008 | HKD | 6.85 | 7.01 | 6.8 | 6.95 | 6.95 | -0.09 (-1.28%) | 1,351,500 |
23 May 2008 | HKD | 7.49 | 7.5 | 7 | 7.04 | 7.04 | -0.45 (-6.01%) | 3,444,682 |
22 May 2008 | HKD | 7.72 | 7.72 | 7.49 | 7.49 | 7.49 | -0.27 (-3.48%) | 2,103,000 |
21 May 2008 | HKD | 7.8 | 7.91 | 7.71 | 7.76 | 7.76 | +0.01 (+0.13%) | 1,089,000 |
20 May 2008 | HKD | 7.7 | 7.82 | 7.7 | 7.75 | 7.75 | +0.05 (+0.65%) | 4,664,666 |
19 May 2008 | HKD | 7.6 | 7.8 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 5,221,500 |