Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | HKD | 0.9 | 0.94 | 0.88 | 0.91 | 0.455 | +0.01 (+1.11%) | 15,408,000 |
25 Jun 2008 | HKD | 0.86 | 0.9 | 0.85 | 0.9 | 0.45 | +0.04 (+4.65%) | 6,760,000 |
24 Jun 2008 | HKD | 0.92 | 0.96 | 0.85 | 0.86 | 0.43 | -0.05 (-5.49%) | 40,980,000 |
23 Jun 2008 | HKD | 0.76 | 0.92 | 0.76 | 0.91 | 0.455 | +0.14 (+18.18%) | 27,842,000 |
20 Jun 2008 | HKD | 0.77 | 0.83 | 0.76 | 0.77 | 0.385 | +0.01 (+1.32%) | 11,540,000 |
19 Jun 2008 | HKD | 0.76 | 0.77 | 0.73 | 0.76 | 0.38 | -0.01 (-1.30%) | 7,615,000 |
18 Jun 2008 | HKD | 0.74 | 0.79 | 0.72 | 0.77 | 0.385 | +0.03 (+4.05%) | 12,228,000 |
17 Jun 2008 | HKD | 0.78 | 0.8 | 0.74 | 0.74 | 0.37 | -0.05 (-6.33%) | 7,261,000 |
16 Jun 2008 | HKD | 0.84 | 0.85 | 0.79 | 0.79 | 0.395 | -0.04 (-4.82%) | 10,676,000 |
13 Jun 2008 | HKD | 0.81 | 0.87 | 0.79 | 0.83 | 0.415 | +0.03 (+3.75%) | 20,752,000 |
12 Jun 2008 | HKD | 0.75 | 0.8 | 0.73 | 0.8 | 0.4 | +0.02 (+2.56%) | 11,297,000 |
11 Jun 2008 | HKD | 0.85 | 0.85 | 0.75 | 0.78 | 0.39 | -0.06 (-7.14%) | 21,279,000 |
10 Jun 2008 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.42 | -0.07 (-7.69%) | 12,186,000 |
9 Jun 2008 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.455 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.96 | 0.96 | 0.9 | 0.91 | 0.455 | -0.03 (-3.19%) | 8,322,000 |
5 Jun 2008 | HKD | 0.92 | 0.95 | 0.89 | 0.94 | 0.47 | +0.04 (+4.44%) | 18,913,000 |
4 Jun 2008 | HKD | 0.91 | 0.92 | 0.88 | 0.9 | 0.45 | 0.0 (0.0%) | 13,988,000 |
3 Jun 2008 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.45 | -0.04 (-4.26%) | 14,932,000 |
2 Jun 2008 | HKD | 0.96 | 0.97 | 0.92 | 0.94 | 0.47 | -0.01 (-1.05%) | 15,400,000 |
30 May 2008 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.475 | -0.02 (-2.06%) | 28,055,000 |
29 May 2008 | HKD | 0.91 | 1 | 0.91 | 0.97 | 0.485 | +0.07 (+7.78%) | 39,388,000 |
28 May 2008 | HKD | 1.01 | 1.04 | 0.89 | 0.9 | 0.45 | -0.11 (-10.89%) | 51,189,000 |
27 May 2008 | HKD | 1.04 | 1.08 | 1 | 1.01 | 0.505 | -0.02 (-1.94%) | 37,978,000 |
26 May 2008 | HKD | 1.06 | 1.07 | 0.99 | 1.03 | 0.515 | -0.15 (-12.71%) | 68,290,000 |
23 May 2008 | HKD | 1.15 | 1.27 | 1.11 | 1.18 | 0.59 | +0.01 (+0.85%) | 31,354,000 |
22 May 2008 | HKD | 1.18 | 1.2 | 1.13 | 1.17 | 0.585 | -0.07 (-5.65%) | 27,502,000 |
21 May 2008 | HKD | 1.29 | 1.3 | 1.18 | 1.24 | 0.62 | -0.09 (-6.77%) | 36,186,000 |
20 May 2008 | HKD | 1.43 | 1.43 | 1.29 | 1.33 | 0.665 | -0.1 (-6.99%) | 31,378,000 |
19 May 2008 | HKD | 1.49 | 1.54 | 1.4 | 1.43 | 0.715 | -0.04 (-2.72%) | 41,034,000 |
16 May 2008 | HKD | 1.42 | 1.51 | 1.41 | 1.47 | 0.735 | +0.08 (+5.76%) | 31,636,000 |