Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | -0.07 (-2.27%) | 2,957,000 |
30 Jul 2008 | HKD | 3.06 | 3.13 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 24,804,000 |
29 Jul 2008 | HKD | 3 | 3.08 | 2.94 | 3.03 | 3.03 | -0.1 (-3.19%) | 14,444,730 |
28 Jul 2008 | HKD | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | +0.09 (+2.96%) | 4,819,000 |
25 Jul 2008 | HKD | 3 | 3.08 | 2.98 | 3.04 | 3.04 | -0.03 (-0.98%) | 4,148,000 |
24 Jul 2008 | HKD | 3.12 | 3.17 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 15,012,000 |
23 Jul 2008 | HKD | 2.95 | 3.1 | 2.9 | 3.07 | 3.07 | +0.18 (+6.23%) | 20,304,000 |
22 Jul 2008 | HKD | 2.96 | 2.96 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 9,994,000 |
21 Jul 2008 | HKD | 2.97 | 2.97 | 2.91 | 2.94 | 2.94 | +0.04 (+1.38%) | 3,768,000 |
18 Jul 2008 | HKD | 2.95 | 2.98 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 8,209,000 |
17 Jul 2008 | HKD | 3 | 3.02 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 4,519,000 |
16 Jul 2008 | HKD | 2.99 | 3.04 | 2.9 | 2.93 | 2.93 | -0.09 (-2.98%) | 10,092,000 |
15 Jul 2008 | HKD | 3.1 | 3.14 | 2.99 | 3.02 | 3.02 | -0.18 (-5.63%) | 9,375,000 |
14 Jul 2008 | HKD | 3.2 | 3.23 | 3.1 | 3.2 | 3.2 | -0.06 (-1.84%) | 5,104,000 |
11 Jul 2008 | HKD | 3.18 | 3.3 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 5,706,000 |
10 Jul 2008 | HKD | 2.99 | 3.26 | 2.98 | 3.2 | 3.2 | +0.21 (+7.02%) | 9,199,000 |
9 Jul 2008 | HKD | 2.98 | 3 | 2.87 | 2.99 | 2.99 | +0.06 (+2.05%) | 9,239,000 |
8 Jul 2008 | HKD | 2.9 | 3 | 2.86 | 2.93 | 2.93 | 0.0 (0.0%) | 9,917,770 |
7 Jul 2008 | HKD | 2.9 | 2.93 | 2.75 | 2.93 | 2.93 | +0.05 (+1.74%) | 9,476,000 |
4 Jul 2008 | HKD | 3 | 3.1 | 2.87 | 2.88 | 2.88 | -0.15 (-4.95%) | 3,149,000 |
3 Jul 2008 | HKD | 3.01 | 3.13 | 2.98 | 3.03 | 3.03 | -0.1 (-3.19%) | 9,567,000 |
2 Jul 2008 | HKD | 3.15 | 3.15 | 3 | 3.13 | 3.13 | -0.02 (-0.63%) | 5,947,200 |
1 Jul 2008 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 3.01 | 3.15 | 2.92 | 3.15 | 3.15 | +0.05 (+1.61%) | 5,771,000 |
27 Jun 2008 | HKD | 3.1 | 3.12 | 3.02 | 3.1 | 3.1 | -0.1 (-3.13%) | 3,066,000 |
26 Jun 2008 | HKD | 3.15 | 3.22 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 9,965,000 |
25 Jun 2008 | HKD | 3.18 | 3.21 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 364,000 |
24 Jun 2008 | HKD | 3.15 | 3.24 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 6,218,000 |
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 |