Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2008 | HKD | 1.22 | 1.23 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,330,000 |
4 Aug 2008 | HKD | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 478,000 |
1 Aug 2008 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 600,000 |
31 Jul 2008 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 352,000 |
30 Jul 2008 | HKD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 480,000 |
29 Jul 2008 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 314,000 |
28 Jul 2008 | HKD | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 982,000 |
25 Jul 2008 | HKD | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 820,000 |
24 Jul 2008 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 1,170,000 |
23 Jul 2008 | HKD | 1.33 | 1.34 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,214,000 |
22 Jul 2008 | HKD | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 1,338,000 |
21 Jul 2008 | HKD | 1.3 | 1.35 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,516,000 |
18 Jul 2008 | HKD | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 336,000 |
17 Jul 2008 | HKD | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | +0.04 (+3.05%) | 560,000 |
16 Jul 2008 | HKD | 1.33 | 1.35 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 572,000 |
15 Jul 2008 | HKD | 1.38 | 1.4 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 1,110,000 |
14 Jul 2008 | HKD | 1.4 | 1.43 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,098,000 |
11 Jul 2008 | HKD | 1.35 | 1.4 | 1.32 | 1.4 | 1.4 | +0.09 (+6.87%) | 2,220,000 |
10 Jul 2008 | HKD | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,066,000 |
9 Jul 2008 | HKD | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 8,048,000 |
8 Jul 2008 | HKD | 1.32 | 1.33 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 3,323,000 |
7 Jul 2008 | HKD | 1.41 | 1.45 | 1.3 | 1.35 | 1.35 | -0.07 (-4.93%) | 4,814,000 |
4 Jul 2008 | HKD | 1.4 | 1.48 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 922,000 |
3 Jul 2008 | HKD | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,734,000 |
2 Jul 2008 | HKD | 1.51 | 1.55 | 1.46 | 1.51 | 1.51 | -0.03 (-1.95%) | 746,000 |
1 Jul 2008 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 1.55 | 1.6 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 820,000 |
27 Jun 2008 | HKD | 1.54 | 1.6 | 1.5 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,054,000 |
26 Jun 2008 | HKD | 1.61 | 1.67 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,524,000 |
25 Jun 2008 | HKD | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 216,000 |