Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2008 | HKD | 7.6 | 7.6 | 7.4 | 7.55 | 7.55 | -0.11 (-1.44%) | 376,000 |
26 Jun 2008 | HKD | 7.68 | 7.89 | 7.58 | 7.66 | 7.66 | 0.0 (0.0%) | 2,146,000 |
25 Jun 2008 | HKD | 7.55 | 7.7 | 7.55 | 7.66 | 7.66 | +0.16 (+2.13%) | 26,000 |
24 Jun 2008 | HKD | 7.7 | 8.04 | 7.4 | 7.5 | 7.5 | -0.2 (-2.60%) | 1,255,000 |
23 Jun 2008 | HKD | 7.86 | 7.99 | 7.67 | 7.7 | 7.7 | -0.16 (-2.04%) | 2,985,000 |
20 Jun 2008 | HKD | 8.13 | 8.13 | 7.86 | 7.86 | 7.86 | -0.27 (-3.32%) | 129,000 |
19 Jun 2008 | HKD | 8.2 | 8.2 | 8.09 | 8.13 | 8.13 | -0.08 (-0.97%) | 70,000 |
18 Jun 2008 | HKD | 8 | 8.32 | 8 | 8.21 | 8.21 | +0.31 (+3.92%) | 1,118,000 |
17 Jun 2008 | HKD | 7.85 | 8.08 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 3,901,000 |
16 Jun 2008 | HKD | 7.54 | 8.01 | 7.54 | 7.9 | 7.9 | +0.2 (+2.60%) | 1,210,000 |
13 Jun 2008 | HKD | 7.56 | 7.81 | 7.42 | 7.7 | 7.7 | +0.15 (+1.99%) | 2,490,000 |
12 Jun 2008 | HKD | 8.24 | 8.24 | 7.38 | 7.55 | 7.55 | -0.5 (-6.21%) | 3,881,000 |
11 Jun 2008 | HKD | 8.17 | 8.17 | 7.98 | 8.05 | 8.05 | +0.07 (+0.88%) | 1,785,000 |
10 Jun 2008 | HKD | 8.02 | 8.02 | 7.92 | 7.98 | 7.98 | -0.04 (-0.50%) | 1,611,000 |
9 Jun 2008 | HKD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 8.01 | 8.06 | 8 | 8.02 | 8.02 | -0.02 (-0.25%) | 279,000 |
5 Jun 2008 | HKD | 8.2 | 8.2 | 7.95 | 8.04 | 8.04 | +0.04 (+0.50%) | 323,000 |
4 Jun 2008 | HKD | 8.2 | 8.2 | 7.93 | 8 | 8 | +0.23 (+2.96%) | 1,837,000 |
3 Jun 2008 | HKD | 7.86 | 7.95 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 123,000 |
2 Jun 2008 | HKD | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 1,957,230 |
30 May 2008 | HKD | 7.63 | 8.09 | 7.63 | 8 | 8 | +0.33 (+4.30%) | 1,633,000 |
29 May 2008 | HKD | 7.63 | 7.69 | 7.51 | 7.67 | 7.67 | +0.17 (+2.27%) | 652,000 |
28 May 2008 | HKD | 7.67 | 7.67 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 101,000 |
27 May 2008 | HKD | 7.63 | 7.7 | 7.62 | 7.7 | 7.7 | 0.0 (0.0%) | 125,000 |
26 May 2008 | HKD | 7.99 | 7.99 | 7.56 | 7.7 | 7.7 | -0.29 (-3.63%) | 589,000 |
23 May 2008 | HKD | 7.75 | 7.99 | 7.75 | 7.99 | 7.99 | +0.26 (+3.36%) | 420,000 |
22 May 2008 | HKD | 7.71 | 7.79 | 7.71 | 7.73 | 7.73 | -0.21 (-2.64%) | 120,070 |
21 May 2008 | HKD | 7.73 | 8 | 7.73 | 7.94 | 7.94 | +0.24 (+3.12%) | 747,860 |
20 May 2008 | HKD | 7.78 | 7.78 | 7.7 | 7.7 | 7.7 | -0.2 (-2.53%) | 649,000 |
19 May 2008 | HKD | 7.79 | 8.08 | 7.79 | 7.9 | 7.9 | +0.11 (+1.41%) | 287,000 |