Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2008 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 3.49 | 3.5 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 14,019,000 |
8 May 2008 | HKD | 3.52 | 3.57 | 3.31 | 3.5 | 3.5 | -0.07 (-1.96%) | 22,861,000 |
7 May 2008 | HKD | 3.6 | 3.71 | 3.49 | 3.57 | 3.57 | -0.27 (-7.03%) | 429,554,000 |
6 May 2008 | HKD | 3.74 | 3.95 | 3.73 | 3.84 | 3.84 | +0.07 (+1.86%) | 13,381,000 |
5 May 2008 | HKD | 3.67 | 3.9 | 3.61 | 3.77 | 3.77 | +0.21 (+5.90%) | 32,846,000 |
2 May 2008 | HKD | 3.47 | 3.62 | 3.41 | 3.56 | 3.56 | +0.15 (+4.40%) | 22,731,000 |
1 May 2008 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 3.36 | 3.49 | 3.33 | 3.41 | 3.41 | +0.06 (+1.79%) | 16,559,000 |
29 Apr 2008 | HKD | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | +0.09 (+2.76%) | 12,886,000 |
28 Apr 2008 | HKD | 3.4 | 3.44 | 3.23 | 3.26 | 3.26 | -0.12 (-3.55%) | 16,716,210 |
25 Apr 2008 | HKD | 3.54 | 3.56 | 3.36 | 3.38 | 3.38 | -0.11 (-3.15%) | 20,809,000 |
24 Apr 2008 | HKD | 3.4 | 3.55 | 3.36 | 3.49 | 3.49 | +0.17 (+5.12%) | 27,640,210 |
23 Apr 2008 | HKD | 3.29 | 3.39 | 3.25 | 3.32 | 3.32 | +0.03 (+0.91%) | 13,955,000 |
22 Apr 2008 | HKD | 3.39 | 3.39 | 3.25 | 3.29 | 3.29 | -0.08 (-2.37%) | 6,857,000 |
21 Apr 2008 | HKD | 3.45 | 3.45 | 3.33 | 3.37 | 3.37 | +0.09 (+2.74%) | 11,851,000 |
18 Apr 2008 | HKD | 3.38 | 3.38 | 3.22 | 3.28 | 3.28 | -0.11 (-3.24%) | 13,258,000 |
17 Apr 2008 | HKD | 3.5 | 3.55 | 3.25 | 3.39 | 3.39 | -0.04 (-1.17%) | 9,664,000 |
16 Apr 2008 | HKD | 3.4 | 3.56 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 11,471,000 |
15 Apr 2008 | HKD | 3.2 | 3.4 | 3.17 | 3.38 | 3.38 | +0.26 (+8.33%) | 8,255,000 |
14 Apr 2008 | HKD | 3.27 | 3.35 | 3.1 | 3.12 | 3.12 | -0.29 (-8.50%) | 16,001,000 |
11 Apr 2008 | HKD | 3.5 | 3.59 | 3.32 | 3.41 | 3.41 | -0.03 (-0.87%) | 9,321,000 |
10 Apr 2008 | HKD | 3.59 | 3.59 | 3.38 | 3.44 | 3.44 | -0.16 (-4.44%) | 8,360,000 |
9 Apr 2008 | HKD | 3.77 | 3.8 | 3.56 | 3.6 | 3.6 | -0.1 (-2.70%) | 7,899,500 |
8 Apr 2008 | HKD | 3.97 | 3.98 | 3.66 | 3.7 | 3.7 | -0.2 (-5.13%) | 15,683,011 |
7 Apr 2008 | HKD | 4.05 | 4.1 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 7,438,000 |
4 Apr 2008 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 4.15 | 4.19 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 7,925,000 |
2 Apr 2008 | HKD | 4.2 | 4.25 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 7,908,000 |
1 Apr 2008 | HKD | 4.15 | 4.2 | 3.86 | 4.09 | 4.09 | -0.06 (-1.45%) | 6,691,020 |