Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2008 | HKD | 0.2 | 0.22 | 0.197 | 0.203 | 0.203 | -0.002 (-0.98%) | 4,160,000 |
27 Jun 2008 | HKD | 0.205 | 0.207 | 0.19 | 0.205 | 0.205 | -0.003 (-1.44%) | 4,234,000 |
26 Jun 2008 | HKD | 0.225 | 0.225 | 0.204 | 0.208 | 0.208 | -0.017 (-7.56%) | 2,727,000 |
25 Jun 2008 | HKD | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 357,000 |
24 Jun 2008 | HKD | 0.231 | 0.234 | 0.215 | 0.22 | 0.22 | -0.019 (-7.95%) | 3,988,000 |
23 Jun 2008 | HKD | 0.27 | 0.27 | 0.239 | 0.239 | 0.239 | -0.036 (-13.09%) | 7,989,000 |
20 Jun 2008 | HKD | 0.28 | 0.285 | 0.26 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,150,000 |
19 Jun 2008 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,100,000 |
18 Jun 2008 | HKD | 0.285 | 0.315 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 14,591,000 |
17 Jun 2008 | HKD | 0.32 | 0.33 | 0.265 | 0.28 | 0.28 | -0.04 (-12.50%) | 21,319,000 |
16 Jun 2008 | HKD | 0.345 | 0.36 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 1,022,000 |
13 Jun 2008 | HKD | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 0.0 (0.0%) | 568,000 |
12 Jun 2008 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 834,000 |
11 Jun 2008 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | +0.02 (+5.71%) | 865,000 |
10 Jun 2008 | HKD | 0.385 | 0.385 | 0.34 | 0.35 | 0.35 | -0.05 (-12.50%) | 3,067,000 |
9 Jun 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 3,047,000 |
5 Jun 2008 | HKD | 0.395 | 0.415 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 2,365,000 |
4 Jun 2008 | HKD | 0.435 | 0.435 | 0.39 | 0.395 | 0.395 | -0.03 (-7.06%) | 5,023,000 |
3 Jun 2008 | HKD | 0.47 | 0.475 | 0.41 | 0.425 | 0.425 | -0.045 (-9.57%) | 2,635,000 |
2 Jun 2008 | HKD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,555,000 |
30 May 2008 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 5,466,000 |
29 May 2008 | HKD | 0.485 | 0.52 | 0.485 | 0.5 | 0.5 | +0.02 (+4.17%) | 2,341,000 |
28 May 2008 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 697,000 |
27 May 2008 | HKD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,831,000 |
26 May 2008 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,006,000 |
23 May 2008 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 1,341,000 |
22 May 2008 | HKD | 0.5 | 0.56 | 0.485 | 0.56 | 0.56 | +0.06 (+12%) | 397,000 |
21 May 2008 | HKD | 0.48 | 0.51 | 0.46 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,924,500 |
20 May 2008 | HKD | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,062,000 |