Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | HKD | 4.2 | 4.2 | 3.95 | 3.95 | 3.95 | -0.25 (-5.95%) | 3,526,500 |
2 Jul 2008 | HKD | 4.2 | 4.25 | 4.13 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,219,000 |
1 Jul 2008 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 4.44 | 4.44 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 1,259,000 |
27 Jun 2008 | HKD | 4.4 | 4.4 | 4.3 | 4.37 | 4.37 | -0.12 (-2.67%) | 1,455,000 |
26 Jun 2008 | HKD | 4.5 | 4.53 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 1,099,000 |
25 Jun 2008 | HKD | 4.5 | 4.52 | 4.46 | 4.46 | 4.46 | +0.04 (+0.90%) | 389,000 |
24 Jun 2008 | HKD | 4.46 | 4.55 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 1,392,000 |
23 Jun 2008 | HKD | 4.59 | 4.6 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 1,534,000 |
20 Jun 2008 | HKD | 4.75 | 4.82 | 4.59 | 4.6 | 4.6 | -0.15 (-3.16%) | 2,178,000 |
19 Jun 2008 | HKD | 4.7 | 4.82 | 4.7 | 4.75 | 4.75 | -0.16 (-3.26%) | 1,107,000 |
18 Jun 2008 | HKD | 4.85 | 4.97 | 4.7 | 4.91 | 4.91 | +0.03 (+0.61%) | 2,169,000 |
17 Jun 2008 | HKD | 4.95 | 5.02 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 1,265,000 |
16 Jun 2008 | HKD | 4.96 | 5.02 | 4.91 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,576,000 |
13 Jun 2008 | HKD | 5.04 | 5.04 | 4.9 | 4.9 | 4.9 | -0.04 (-0.81%) | 2,036,000 |
12 Jun 2008 | HKD | 4.97 | 4.97 | 4.8 | 4.94 | 4.94 | -0.08 (-1.59%) | 1,240,000 |
11 Jun 2008 | HKD | 5 | 5.17 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 1,678,000 |
10 Jun 2008 | HKD | 5.23 | 5.23 | 4.95 | 5 | 5 | -0.28 (-5.30%) | 2,820,000 |
9 Jun 2008 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 1,517,000 |
5 Jun 2008 | HKD | 5.38 | 5.39 | 5.26 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,601,000 |
4 Jun 2008 | HKD | 5.48 | 5.48 | 5.37 | 5.39 | 5.39 | -0.09 (-1.64%) | 2,183,000 |
3 Jun 2008 | HKD | 5.56 | 5.56 | 5.42 | 5.48 | 5.48 | -0.17 (-3.01%) | 2,591,000 |
2 Jun 2008 | HKD | 5.52 | 5.66 | 5.48 | 5.65 | 5.65 | +0.12 (+2.17%) | 3,282,000 |
30 May 2008 | HKD | 5.49 | 5.59 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 2,372,000 |
29 May 2008 | HKD | 5.49 | 5.63 | 5.49 | 5.52 | 5.52 | +0.03 (+0.55%) | 1,319,000 |
28 May 2008 | HKD | 5.5 | 5.55 | 5.48 | 5.49 | 5.49 | -0.06 (-1.08%) | 1,431,000 |
27 May 2008 | HKD | 5.47 | 5.63 | 5.42 | 5.55 | 5.55 | +0.08 (+1.46%) | 2,169,000 |
26 May 2008 | HKD | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | -0.13 (-2.32%) | 2,880,000 |
23 May 2008 | HKD | 5.73 | 5.8 | 5.6 | 5.6 | 5.6 | -0.12 (-2.10%) | 2,752,000 |