Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2008 | HKD | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 392,000 |
23 Jun 2008 | HKD | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,232,000 |
20 Jun 2008 | HKD | 1.69 | 1.75 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 4,148,000 |
19 Jun 2008 | HKD | 1.6 | 1.66 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 5,297,691 |
18 Jun 2008 | HKD | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 2,880,000 |
17 Jun 2008 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,150,000 |
16 Jun 2008 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,816,000 |
13 Jun 2008 | HKD | 1.69 | 1.7 | 1.61 | 1.64 | 1.64 | -0.05 (-2.96%) | 3,318,000 |
12 Jun 2008 | HKD | 1.67 | 1.69 | 1.6 | 1.69 | 1.69 | +0.02 (+1.20%) | 3,948,000 |
11 Jun 2008 | HKD | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 2,378,000 |
10 Jun 2008 | HKD | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 3,086,000 |
9 Jun 2008 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.75 | 1.75 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,678,000 |
5 Jun 2008 | HKD | 1.69 | 1.73 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 970,000 |
4 Jun 2008 | HKD | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,634,000 |
3 Jun 2008 | HKD | 1.61 | 1.71 | 1.6 | 1.69 | 1.69 | +0.09 (+5.63%) | 10,374,000 |
2 Jun 2008 | HKD | 1.65 | 1.68 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 9,342,000 |
30 May 2008 | HKD | 1.7 | 1.73 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 4,156,000 |
29 May 2008 | HKD | 1.75 | 1.8 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,880,000 |
28 May 2008 | HKD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.07 (-3.85%) | 3,710,000 |
27 May 2008 | HKD | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 666,000 |
26 May 2008 | HKD | 1.86 | 1.9 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 3,978,000 |
23 May 2008 | HKD | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 3,228,000 |
22 May 2008 | HKD | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 3,952,000 |
21 May 2008 | HKD | 1.8 | 2 | 1.8 | 1.99 | 1.99 | +0.1 (+5.29%) | 7,572,000 |
20 May 2008 | HKD | 2 | 2 | 1.84 | 1.89 | 1.89 | -0.07 (-3.57%) | 5,076,000 |
19 May 2008 | HKD | 1.83 | 1.96 | 1.79 | 1.96 | 1.96 | +0.13 (+7.10%) | 15,552,000 |
16 May 2008 | HKD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 3,580,000 |
15 May 2008 | HKD | 1.81 | 1.86 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,452,000 |
14 May 2008 | HKD | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 4,762,000 |