Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2008 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 446,500 |
16 May 2008 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 520,000 |
15 May 2008 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 290,000 |
14 May 2008 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 780,000 |
13 May 2008 | HKD | 0.57 | 0.6 | 0.53 | 0.6 | 0.6 | +0.03 (+5.26%) | 3,395,000 |
12 May 2008 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.63 | 0.63 | 0.54 | 0.57 | 0.57 | -0.06 (-9.52%) | 7,124,000 |
8 May 2008 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 110,000 |
7 May 2008 | HKD | 0.64 | 0.69 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 953,000 |
6 May 2008 | HKD | 0.68 | 0.68 | 0.55 | 0.63 | 0.63 | -0.07 (-10.00%) | 3,037,000 |
5 May 2008 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 683,000 |
2 May 2008 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 192,000 |
1 May 2008 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 168,000 |
29 Apr 2008 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 378,000 |
28 Apr 2008 | HKD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 316,000 |
25 Apr 2008 | HKD | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 0.0 (0.0%) | 392,000 |
24 Apr 2008 | HKD | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 607,000 |
23 Apr 2008 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 80,000 |
22 Apr 2008 | HKD | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 130,000 |
21 Apr 2008 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 194,000 |
18 Apr 2008 | HKD | 0.78 | 0.78 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 730,000 |
17 Apr 2008 | HKD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | -0.01 (-1.33%) | 167,000 |
16 Apr 2008 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 75,000 |
15 Apr 2008 | HKD | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 261,000 |
14 Apr 2008 | HKD | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 668,000 |
11 Apr 2008 | HKD | 0.76 | 0.76 | 0.66 | 0.75 | 0.75 | -0.03 (-3.85%) | 365,000 |
10 Apr 2008 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 259,000 |
9 Apr 2008 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 398,000 |
8 Apr 2008 | HKD | 0.8 | 0.8 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 78,000 |