Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | HKD | 3.19 | 3.25 | 3.13 | 3.14 | 3.14 | -0.11 (-3.38%) | 2,837,500 |
20 Jun 2008 | HKD | 3.22 | 3.28 | 3.22 | 3.25 | 3.25 | -0.04 (-1.22%) | 2,431,005 |
19 Jun 2008 | HKD | 3.27 | 3.35 | 3.2 | 3.29 | 3.29 | +0.02 (+0.61%) | 3,900,000 |
18 Jun 2008 | HKD | 3.24 | 3.3 | 3.2 | 3.27 | 3.27 | +0.09 (+2.83%) | 2,379,000 |
17 Jun 2008 | HKD | 3.28 | 3.33 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 2,742,000 |
16 Jun 2008 | HKD | 3.19 | 3.4 | 3.15 | 3.26 | 3.26 | +0.07 (+2.19%) | 7,859,000 |
13 Jun 2008 | HKD | 3.06 | 3.19 | 3.05 | 3.19 | 3.19 | +0.15 (+4.93%) | 9,378,000 |
12 Jun 2008 | HKD | 2.95 | 3.08 | 2.95 | 3.04 | 3.04 | -0.05 (-1.62%) | 9,687,000 |
11 Jun 2008 | HKD | 3.19 | 3.21 | 3.07 | 3.09 | 3.09 | -0.09 (-2.83%) | 23,004,995 |
10 Jun 2008 | HKD | 3.38 | 3.38 | 3.16 | 3.18 | 3.18 | -0.23 (-6.74%) | 17,560,000 |
9 Jun 2008 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 3.46 | 3.54 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 9,051,000 |
5 Jun 2008 | HKD | 3.49 | 3.5 | 3.28 | 3.42 | 3.42 | -0.08 (-2.29%) | 15,600,300 |
4 Jun 2008 | HKD | 3.58 | 3.62 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 12,068,000 |
3 Jun 2008 | HKD | 3.61 | 3.66 | 3.51 | 3.55 | 3.55 | -0.08 (-2.20%) | 9,751,000 |
2 Jun 2008 | HKD | 3.6 | 3.68 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 8,700,380 |
30 May 2008 | HKD | 3.75 | 3.75 | 3.58 | 3.6 | 3.6 | -0.15 (-4%) | 15,303,000 |
29 May 2008 | HKD | 3.88 | 3.91 | 3.66 | 3.75 | 3.75 | -0.14 (-3.60%) | 6,085,000 |
28 May 2008 | HKD | 3.88 | 4.02 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 5,448,000 |
27 May 2008 | HKD | 3.83 | 3.9 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 7,992,000 |
26 May 2008 | HKD | 3.7 | 3.82 | 3.66 | 3.8 | 3.8 | +0.02 (+0.53%) | 8,252,000 |
23 May 2008 | HKD | 3.65 | 3.81 | 3.64 | 3.78 | 3.78 | +0.11 (+3.00%) | 14,042,000 |
22 May 2008 | HKD | 3.76 | 3.79 | 3.65 | 3.67 | 3.67 | -0.17 (-4.43%) | 14,080,160 |
21 May 2008 | HKD | 3.8 | 3.85 | 3.74 | 3.84 | 3.84 | +0.03 (+0.79%) | 14,121,600 |
20 May 2008 | HKD | 3.95 | 4.02 | 3.76 | 3.81 | 3.81 | -0.09 (-2.31%) | 34,781,600 |
19 May 2008 | HKD | 3.8 | 3.93 | 3.78 | 3.9 | 3.9 | +0.12 (+3.17%) | 20,356,000 |
16 May 2008 | HKD | 3.85 | 3.86 | 3.7 | 3.78 | 3.78 | -0.04 (-1.05%) | 19,896,192 |
15 May 2008 | HKD | 3.71 | 3.97 | 3.51 | 3.82 | 3.82 | +0.16 (+4.37%) | 49,508,500 |
14 May 2008 | HKD | 3.68 | 3.73 | 3.55 | 3.66 | 3.66 | -0.02 (-0.54%) | 11,675,000 |
13 May 2008 | HKD | 3.45 | 3.7 | 3.38 | 3.68 | 3.68 | +0.28 (+8.24%) | 18,836,300 |