Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2008 | HKD | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 864,000 |
25 Apr 2008 | HKD | 0.425 | 0.475 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 8,764,803 |
24 Apr 2008 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,294,400 |
23 Apr 2008 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 4,329,601 |
22 Apr 2008 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,977,600 |
21 Apr 2008 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 2,457,600 |
18 Apr 2008 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 480,000 |
17 Apr 2008 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 2,697,601 |
16 Apr 2008 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,200,000 |
15 Apr 2008 | HKD | 0.39 | 0.435 | 0.385 | 0.41 | 0.41 | +0.03 (+7.89%) | 11,212,804 |
14 Apr 2008 | HKD | 0.4 | 0.4 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 816,000 |
11 Apr 2008 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 192,000 |
10 Apr 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,200,000 |
9 Apr 2008 | HKD | 0.405 | 0.44 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 2,438,400 |
8 Apr 2008 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 144,000 |
7 Apr 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.02 (+5.26%) | 412,800 |
4 Apr 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 652,800 |
2 Apr 2008 | HKD | 0.395 | 0.41 | 0.365 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,820,801 |
1 Apr 2008 | HKD | 0.355 | 0.395 | 0.355 | 0.395 | 0.395 | +0.035 (+9.72%) | 2,169,600 |
31 Mar 2008 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 307,200 |
28 Mar 2008 | HKD | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | +0.03 (+8.57%) | 604,800 |
27 Mar 2008 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 969,600 |
26 Mar 2008 | HKD | 0.335 | 0.38 | 0.335 | 0.36 | 0.36 | 0.0 (0.0%) | 1,267,200 |
25 Mar 2008 | HKD | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 470,400 |
24 Mar 2008 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 307,200 |
19 Mar 2008 | HKD | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,065,600 |
18 Mar 2008 | HKD | 0.37 | 0.37 | 0.335 | 0.335 | 0.335 | -0.045 (-11.84%) | 1,593,600 |