Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2008 | HKD | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 648,000 |
16 Jul 2008 | HKD | 1.3 | 1.35 | 1.24 | 1.3 | 1.3 | -0.12 (-8.45%) | 3,452,000 |
15 Jul 2008 | HKD | 1.46 | 1.46 | 1.35 | 1.42 | 1.42 | -0.02 (-1.39%) | 780,000 |
14 Jul 2008 | HKD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,656,000 |
11 Jul 2008 | HKD | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 132,000 |
10 Jul 2008 | HKD | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | -0.03 (-1.97%) | 252,000 |
9 Jul 2008 | HKD | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 68,000 |
8 Jul 2008 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
7 Jul 2008 | HKD | 1.49 | 1.49 | 1.32 | 1.49 | 1.49 | +0.1 (+7.19%) | 12,000 |
4 Jul 2008 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 104,000 |
3 Jul 2008 | HKD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 48,000 |
2 Jul 2008 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 20,000 |
1 Jul 2008 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
27 Jun 2008 | HKD | 1.48 | 1.48 | 1.32 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,000 |
26 Jun 2008 | HKD | 1.36 | 1.5 | 1.36 | 1.5 | 1.5 | +0.01 (+0.67%) | 44,000 |
25 Jun 2008 | HKD | 1.49 | 1.5 | 1.33 | 1.49 | 1.49 | 0.0 (0.0%) | 4,000 |
24 Jun 2008 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
23 Jun 2008 | HKD | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 80,000 |
20 Jun 2008 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 36,000 |
19 Jun 2008 | HKD | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 2,000,000 |
18 Jun 2008 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 424,000 |
17 Jun 2008 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
16 Jun 2008 | HKD | 1.58 | 1.58 | 1.4 | 1.49 | 1.49 | -0.01 (-0.67%) | 104,000 |
13 Jun 2008 | HKD | 1.57 | 1.6 | 1.5 | 1.5 | 1.5 | -0.14 (-8.54%) | 652,000 |
12 Jun 2008 | HKD | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 12,000 |
11 Jun 2008 | HKD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 92,000 |
10 Jun 2008 | HKD | 1.61 | 1.68 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 332,000 |
9 Jun 2008 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,448,000 |