Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2008 | HKD | 1.2 | 1.23 | 1.11 | 1.18 | 0.59 | -0.02 (-1.67%) | 14,754,000 |
12 May 2008 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.6 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 1.08 | 1.35 | 1.08 | 1.2 | 0.6 | +0.134 (+28.76%) | 55,590,000 |
9 May 2008 |
|
|||||||
8 May 2008 | HKD | 4.84 | 5.05 | 4.65 | 4.66 | 0.466 | -0.22 (-4.51%) | 9,112,000 |
7 May 2008 | HKD | 5.15 | 5.19 | 4.69 | 4.88 | 0.488 | -0.14 (-2.79%) | 14,071,700 |
6 May 2008 | HKD | 4.76 | 5.07 | 4.7 | 5.02 | 0.502 | +0.26 (+5.46%) | 10,634,000 |
5 May 2008 | HKD | 4.3 | 4.77 | 4.3 | 4.76 | 0.476 | +0.45 (+10.44%) | 13,033,000 |
2 May 2008 | HKD | 4.33 | 4.37 | 4.19 | 4.31 | 0.431 | +0.06 (+1.41%) | 4,502,000 |
1 May 2008 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 0.425 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 4.24 | 4.27 | 4.05 | 4.25 | 0.425 | +0.1 (+2.41%) | 2,869,000 |
29 Apr 2008 | HKD | 4.3 | 4.34 | 3.9 | 4.15 | 0.415 | -0.15 (-3.49%) | 9,688,000 |
28 Apr 2008 | HKD | 4.14 | 4.4 | 4.09 | 4.3 | 0.43 | +0.21 (+5.13%) | 13,383,000 |
25 Apr 2008 | HKD | 3.8 | 4.09 | 3.74 | 4.09 | 0.409 | +0.35 (+9.36%) | 11,974,000 |
24 Apr 2008 | HKD | 3.52 | 3.78 | 3.52 | 3.74 | 0.374 | +0.33 (+9.68%) | 12,850,000 |
23 Apr 2008 | HKD | 3.33 | 3.44 | 3.26 | 3.41 | 0.341 | +0.27 (+8.60%) | 4,004,000 |
22 Apr 2008 | HKD | 3.2 | 3.22 | 3.05 | 3.14 | 0.314 | -0.04 (-1.26%) | 308,000 |
21 Apr 2008 | HKD | 3.35 | 3.35 | 3.12 | 3.18 | 0.318 | 0.0 (0.0%) | 679,000 |
18 Apr 2008 | HKD | 3.13 | 3.29 | 3.13 | 3.18 | 0.318 | +0.03 (+0.95%) | 777,000 |
17 Apr 2008 | HKD | 3.42 | 3.43 | 3.12 | 3.15 | 0.315 | -0.19 (-5.69%) | 2,434,000 |
16 Apr 2008 | HKD | 3.3 | 3.35 | 3.29 | 3.34 | 0.334 | +0.11 (+3.41%) | 2,184,000 |
15 Apr 2008 | HKD | 3.28 | 3.28 | 3.2 | 3.23 | 0.323 | 0.0 (0.0%) | 170,000 |
14 Apr 2008 | HKD | 3.2 | 3.28 | 3.2 | 3.23 | 0.323 | 0.0 (0.0%) | 282,000 |
11 Apr 2008 | HKD | 3.34 | 3.34 | 3.19 | 3.23 | 0.323 | -0.04 (-1.22%) | 226,000 |
10 Apr 2008 | HKD | 3.27 | 3.31 | 3.26 | 3.27 | 0.327 | -0.01 (-0.30%) | 360,000 |
9 Apr 2008 | HKD | 3.3 | 3.34 | 3.26 | 3.28 | 0.328 | -0.02 (-0.61%) | 1,111,000 |
8 Apr 2008 | HKD | 3.3 | 3.4 | 3.26 | 3.3 | 0.33 | +0.01 (+0.30%) | 940,000 |
7 Apr 2008 | HKD | 3.07 | 3.33 | 3 | 3.29 | 0.329 | +0.09 (+2.81%) | 3,927,000 |
4 Apr 2008 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 0.32 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 3.2 | 3.2 | 3.09 | 3.2 | 0.32 | 0.0 (0.0%) | 749,000 |
2 Apr 2008 | HKD | 3.2 | 3.2 | 2.99 | 3.2 | 0.32 | +0.1 (+3.23%) | 1,720,000 |