Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2008 | HKD | 1.43 | 1.47 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,281,000 |
8 Aug 2008 | HKD | 1.43 | 1.43 | 1.33 | 1.43 | 1.43 | 0.0 (0.0%) | 6,230,800 |
7 Aug 2008 | HKD | 1.52 | 1.52 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 15,340,200 |
6 Aug 2008 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 7,882,000 |
4 Aug 2008 | HKD | 1.63 | 1.68 | 1.5 | 1.56 | 1.56 | -0.11 (-6.59%) | 9,116,000 |
1 Aug 2008 | HKD | 1.67 | 1.81 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 3,839,000 |
31 Jul 2008 | HKD | 1.72 | 1.75 | 1.63 | 1.75 | 1.75 | +0.01 (+0.57%) | 6,909,600 |
30 Jul 2008 | HKD | 1.75 | 1.79 | 1.6 | 1.74 | 1.74 | -0.01 (-0.57%) | 12,914,700 |
29 Jul 2008 | HKD | 1.8 | 1.92 | 1.6 | 1.75 | 1.75 | -0.08 (-4.37%) | 9,100,000 |
28 Jul 2008 | HKD | 1.9 | 1.99 | 1.75 | 1.83 | 1.83 | -0.14 (-7.11%) | 6,935,000 |
25 Jul 2008 | HKD | 1.9 | 2 | 1.86 | 1.97 | 1.97 | +0.05 (+2.60%) | 8,387,000 |
24 Jul 2008 | HKD | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 8,922,300 |
23 Jul 2008 | HKD | 1.8 | 1.91 | 1.8 | 1.89 | 1.89 | +0.09 (+5.00%) | 6,541,600 |
22 Jul 2008 | HKD | 1.84 | 1.84 | 1.7 | 1.8 | 1.8 | -0.03 (-1.64%) | 9,064,000 |
21 Jul 2008 | HKD | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 6,964,500 |
18 Jul 2008 | HKD | 1.89 | 1.92 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 8,942,700 |
17 Jul 2008 | HKD | 1.95 | 2 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 15,053,700 |
16 Jul 2008 | HKD | 2.004 | 2.004 | 1.78 | 1.88 | 1.88 | -0.07 (-3.59%) | 4,566,942 |
15 Jul 2008 | HKD | 2.01 | 2.02 | 1.89 | 1.95 | 1.95 | -0.1 (-4.88%) | 3,610,000 |
14 Jul 2008 | HKD | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,100,000 |
11 Jul 2008 | HKD | 2.1 | 2.14 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 4,270,500 |
10 Jul 2008 | HKD | 2.04 | 2.15 | 2.04 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,643,600 |
9 Jul 2008 | HKD | 2.08 | 2.12 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 2,197,600 |
8 Jul 2008 | HKD | 2 | 2.19 | 2 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,492,900 |
7 Jul 2008 | HKD | 2.12 | 2.17 | 2.08 | 2.09 | 2.09 | -0.07 (-3.24%) | 3,592,600 |
4 Jul 2008 | HKD | 2.24 | 2.25 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 5,325,000 |
3 Jul 2008 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.15 (-6.38%) | 1,533,300 |
2 Jul 2008 | HKD | 2.37 | 2.39 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,536,000 |
1 Jul 2008 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |