Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | HKD | 1.54 | 1.62 | 1.54 | 1.58 | 31.6 | +0.04 (+2.60%) | 10,580,000 |
25 Jun 2008 | HKD | 1.61 | 1.64 | 1.51 | 1.54 | 30.8 | -0.06 (-3.75%) | 12,380,000 |
24 Jun 2008 | HKD | 1.73 | 1.74 | 1.59 | 1.6 | 32 | -0.14 (-8.05%) | 21,420,000 |
23 Jun 2008 | HKD | 1.69 | 1.77 | 1.63 | 1.74 | 34.8 | +0.04 (+2.35%) | 35,690,000 |
20 Jun 2008 | HKD | 1.84 | 1.9 | 1.65 | 1.7 | 34 | -0.06 (-3.41%) | 58,860,000 |
19 Jun 2008 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 35.2 | 0.0 (0.0%) | 0 |
18 Jun 2008 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 35.2 | 0.0 (0.0%) | 0 |
17 Jun 2008 | HKD | 1.72 | 1.85 | 1.71 | 1.76 | 35.2 | +0.05 (+2.92%) | 40,350,000 |
16 Jun 2008 | HKD | 1.65 | 1.73 | 1.65 | 1.71 | 34.2 | +0.07 (+4.27%) | 19,850,000 |
13 Jun 2008 | HKD | 1.6 | 1.65 | 1.59 | 1.64 | 32.8 | +0.05 (+3.14%) | 12,910,000 |
12 Jun 2008 | HKD | 1.65 | 1.67 | 1.54 | 1.59 | 31.8 | -0.06 (-3.64%) | 21,180,000 |
11 Jun 2008 | HKD | 1.53 | 1.68 | 1.53 | 1.65 | 33 | +0.15 (+10%) | 36,430,000 |
10 Jun 2008 | HKD | 1.53 | 1.56 | 1.49 | 1.5 | 30 | -0.1 (-6.25%) | 11,910,000 |
9 Jun 2008 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 32 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.55 | 1.62 | 1.55 | 1.6 | 32 | +0.07 (+4.58%) | 17,620,000 |
5 Jun 2008 | HKD | 1.5 | 1.56 | 1.5 | 1.53 | 30.6 | +0.04 (+2.68%) | 14,950,000 |
4 Jun 2008 | HKD | 1.48 | 1.52 | 1.47 | 1.49 | 29.8 | +0.01 (+0.68%) | 9,990,000 |
3 Jun 2008 | HKD | 1.5 | 1.51 | 1.45 | 1.48 | 29.6 | -0.02 (-1.33%) | 10,390,000 |
2 Jun 2008 | HKD | 1.47 | 1.53 | 1.44 | 1.5 | 30 | +0.03 (+2.04%) | 9,150,000 |
30 May 2008 | HKD | 1.47 | 1.48 | 1.43 | 1.47 | 29.4 | +0.03 (+2.08%) | 18,730,000 |
29 May 2008 | HKD | 1.38 | 1.45 | 1.37 | 1.44 | 28.8 | +0.08 (+5.88%) | 14,720,000 |
28 May 2008 | HKD | 1.37 | 1.43 | 1.33 | 1.36 | 27.2 | -0.01 (-0.73%) | 20,730,000 |
27 May 2008 | HKD | 1.44 | 1.45 | 1.33 | 1.37 | 27.4 | -0.04 (-2.84%) | 23,040,000 |
26 May 2008 | HKD | 1.53 | 1.59 | 1.4 | 1.41 | 28.2 | -0.15 (-9.62%) | 21,970,000 |
23 May 2008 | HKD | 1.58 | 1.62 | 1.54 | 1.56 | 31.2 | -0.01 (-0.64%) | 14,300,000 |
22 May 2008 | HKD | 1.59 | 1.62 | 1.55 | 1.57 | 31.4 | -0.04 (-2.48%) | 7,180,000 |
21 May 2008 | HKD | 1.65 | 1.65 | 1.59 | 1.61 | 32.2 | -0.04 (-2.42%) | 8,140,000 |
20 May 2008 | HKD | 1.59 | 1.65 | 1.59 | 1.65 | 33 | +0.07 (+4.43%) | 11,020,000 |
19 May 2008 | HKD | 1.69 | 1.7 | 1.58 | 1.58 | 31.6 | -0.1 (-5.95%) | 26,000,000 |
16 May 2008 | HKD | 1.71 | 1.72 | 1.66 | 1.68 | 33.6 | -0.03 (-1.75%) | 16,830,000 |